We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.54 | 1.22504537205 | 44.08 | 44.98 | 43.43 | 752338 | 44.01749813 | CS |
4 | 2.39 | 5.6594837793 | 42.23 | 44.98 | 40.502 | 799854 | 42.6235108 | CS |
12 | 0.9 | 2.05855443733 | 43.72 | 44.98 | 39.64 | 595252 | 41.90327527 | CS |
26 | 4.9 | 12.3363544814 | 39.72 | 53.05 | 38.48 | 535791 | 42.56974965 | CS |
52 | 0.83 | 1.89540991094 | 43.79 | 53.05 | 37.61 | 489713 | 42.89142293 | CS |
156 | -7.55 | -14.4719187272 | 52.17 | 54.46 | 37.61 | 432932 | 44.57771945 | CS |
260 | 9.17 | 25.8674188999 | 35.45 | 55.48 | 19.7906 | 414974 | 41.55748623 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 44.62 | 0.21 | 0.47 | 44.41 | 44.98 | 44.31 | 485763 |
1711579200 | 44.41 | 0.67 | 1.53 | 44.03 | 44.42 | 43.93 | 798362 |
1711492800 | 43.74 | -0.04 | -0.09 | 43.86 | 43.885 | 43.43 | 357734 |
1711406400 | 43.78 | 0.1 | 0.23 | 43.82 | 43.92 | 43.45 | 976543 |
1711147200 | 43.68 | -0.97 | -2.17 | 44.89 | 44.91 | 43.5 | 1043855 |
1711060800 | 44.65 | 0.85 | 1.94 | 44.08 | 44.75 | 43.945 | 585197 |
1710974400 | 43.8 | 0.43 | 0.99 | 43.17 | 44.01 | 43.135 | 793323 |
1710888000 | 43.37 | 0.57 | 1.33 | 42.69 | 43.69 | 42.52 | 612645 |
1710801600 | 42.8 | 0.49 | 1.16 | 42.28 | 42.935 | 42.28 | 775730 |
1710542400 | 42.31 | 0.62 | 1.49 | 41.51 | 42.45 | 41.51 | 2134943 |
1710456000 | 41.69 | -0.51 | -1.21 | 41.96 | 42.23 | 41.54 | 1037425 |
1710369600 | 42.2 | 0.41 | 0.98 | 41.75 | 42.5042 | 41.54 | 576572 |
1710283200 | 41.79 | -0.22 | -0.52 | 41.8 | 42.13 | 41.65 | 558742 |
1710196800 | 42.01 | 0.09 | 0.21 | 41.91 | 42.32 | 41.61 | 814970 |
1709941200 | 41.92 | -1.43 | -3.30 | 43.42 | 43.65 | 41.38 | 750009 |
1709854800 | 43.35 | 2.56 | 6.28 | 43.1 | 43.99 | 41.04 | 1388799 |
1709768400 | 40.79 | 0.04 | 0.10 | 40.99 | 41.339 | 40.7 | 523703 |
1709682000 | 40.75 | -0.51 | -1.24 | 40.92 | 41.21 | 40.502 | 717455 |
1709595600 | 41.26 | 0.05 | 0.12 | 41.33 | 41.38 | 41.09 | 365565 |
1709336400 | 41.21 | -0.1 | -0.24 | 41.25 | 41.51 | 41.005 | 449550 |
1709250000 | 41.31 | -0.29 | -0.70 | 42.23 | 42.23 | 41.15 | 735962 |
1709163600 | 41.6 | 0.54 | 1.32 | 40.87 | 41.625 | 40.7671 | 503493 |
1709077200 | 41.06 | 0.23 | 0.56 | 41 | 41.19 | 40.79 | 563335 |
1708990800 | 40.83 | 0.21 | 0.52 | 40.41 | 40.96 | 40.33 | 346740 |
1708731600 | 40.62 | 0.4 | 0.99 | 40.19 | 40.7 | 40.1589 | 876541 |
1708645200 | 40.22 | 0.23 | 0.58 | 39.85 | 40.67 | 39.83 | 741228 |
1708558800 | 39.99 | -0.44 | -1.09 | 40.41 | 40.815 | 39.8 | 613854 |
1708472400 | 40.43 | -0.15 | -0.37 | 40.14 | 40.71 | 39.77 | 659300 |
1708126800 | 40.58 | -0.97 | -2.33 | 41.15 | 41.265 | 40.57 | 672247 |
1708040400 | 41.55 | 1.11 | 2.74 | 40.52 | 41.68 | 40.52 | 442741 |
1707954000 | 40.44 | 0.61 | 1.53 | 40.39 | 40.489 | 39.72 | 510703 |
1707867600 | 39.83 | -1.23 | -3.00 | 40.03 | 40.87 | 39.64 | 510145 |
1707781200 | 41.06 | 0.85 | 2.11 | 40.24 | 41.23 | 40.21 | 522349 |
1707522000 | 40.21 | -0.17 | -0.42 | 40.36 | 40.4 | 39.9875 | 620523 |
1707435600 | 40.38 | 0.13 | 0.32 | 40.15 | 40.63 | 39.95 | 761240 |
1707349200 | 40.25 | -0.43 | -1.06 | 40.65 | 40.65 | 39.96 | 272936 |
1707262800 | 40.68 | 0.06 | 0.15 | 40.54 | 40.98 | 40.48 | 316707 |
1707176400 | 40.62 | -0.68 | -1.65 | 40.83 | 41.2 | 40.325 | 559924 |
1706917200 | 41.3 | -0.38 | -0.91 | 41.17 | 41.53 | 41.04 | 300977 |
1706830800 | 41.68 | 0.89 | 2.18 | 41.1 | 41.69 | 40.88 | 350300 |
1706744400 | 40.79 | -1.13 | -2.70 | 41.99 | 41.99 | 40.62 | 489385 |
1706658000 | 41.92 | 0.07 | 0.17 | 41.6 | 41.96 | 41.47 | 327085 |
1706571600 | 41.85 | -0.23 | -0.55 | 42.15 | 42.15 | 41.385 | 305406 |
1706312400 | 42.08 | 0.15 | 0.36 | 42.2 | 42.32 | 41.89 | 353508 |
1706226000 | 41.93 | -0.1 | -0.24 | 42.61 | 42.76 | 41.56 | 261669 |
1706139600 | 42.03 | -0.31 | -0.73 | 42.81 | 42.81 | 41.853 | 380435 |
1706053200 | 42.34 | -0.07 | -0.17 | 42.69 | 42.96 | 42.2399 | 346237 |
1705966800 | 42.41 | 0.67 | 1.61 | 42.09 | 42.61 | 41.97 | 442676 |
1705707600 | 41.74 | -0.17 | -0.41 | 42.05 | 42.12 | 40.99 | 242381 |
1705621200 | 41.91 | 0.44 | 1.06 | 41.66 | 41.92 | 41.15 | 405003 |
1705534800 | 41.47 | 0.11 | 0.27 | 41 | 41.85 | 40.98 | 570732 |
1705448400 | 41.36 | -0.71 | -1.69 | 41.71 | 41.895 | 41.16 | 595443 |
1705102800 | 42.07 | -0.42 | -0.99 | 42.87 | 42.88 | 41.91 | 315738 |
1705016400 | 42.49 | -0.29 | -0.68 | 42.19 | 42.559 | 41.83 | 391117 |
1704930000 | 42.78 | 0.65 | 1.54 | 42.1 | 42.849 | 41.89 | 340433 |
1704843600 | 42.13 | -0.41 | -0.96 | 42.03 | 42.225 | 41.64 | 1211777 |
1704757200 | 42.54 | 0.09 | 0.21 | 42.42 | 42.74 | 42.2689 | 370578 |
1704498000 | 42.45 | -0.85 | -1.96 | 43 | 43.695 | 42.39 | 645008 |
1704411600 | 43.3 | -0.1 | -0.23 | 43.72 | 43.72 | 43.21 | 387610 |
1704325200 | 43.4 | -1.15 | -2.58 | 44.3 | 44.35 | 43.39 | 660451 |
1704238800 | 44.55 | -0.28 | -0.62 | 44.56 | 44.95 | 44.31 | 528998 |
1703893200 | 44.83 | -0.42 | -0.93 | 45.22 | 45.308 | 44.74 | 257390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions