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 | 1.05 | 2.39726027397 | 43.8 | 45.95 | 43.675 | 2753906 | 45.10452786 | CS |
4 | 0.35 | 0.786516853933 | 44.5 | 45.95 | 42.23 | 2499925 | 44.0359143 | CS |
12 | -0.37 | -0.818222025652 | 45.22 | 45.95 | 40.26 | 2782399 | 43.14532775 | CS |
26 | 3.9 | 9.52380952381 | 40.95 | 45.95 | 39.65 | 2789320 | 42.84752511 | CS |
52 | -9.23 | -17.0673076923 | 54.08 | 55.14 | 37.94 | 2776396 | 43.94904511 | CS |
156 | -3.97 | -8.13191315035 | 48.82 | 57.775 | 37.94 | 2601232 | 46.14722391 | CS |
260 | 6.61 | 17.2855648536 | 38.24 | 57.775 | 35.27 | 2485501 | 46.48778168 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714171200 | 44.85 | -0.52 | -1.15 | 45.17 | 45.455 | 44.82 | 2394842 |
1714084800 | 45.37 | -0.17 | -0.37 | 45.75 | 45.95 | 45.26 | 3081457 |
1713998400 | 45.54 | 0.58 | 1.29 | 44.58 | 45.705 | 44.261 | 3510011 |
1713912000 | 44.96 | -0.16 | -0.35 | 45.12 | 45.45 | 44.94 | 2396077 |
1713825600 | 45.12 | 0.92 | 2.08 | 44.26 | 45.17 | 44.22 | 2597411 |
1713566400 | 44.2 | 0.49 | 1.12 | 43.8 | 44.385 | 43.675 | 2239645 |
1713480000 | 43.71 | 0.4 | 0.92 | 43.54 | 43.79 | 43.38 | 2343478 |
1713393600 | 43.31 | 0.3 | 0.70 | 43.29 | 43.43 | 42.82 | 1779087 |
1713307200 | 43.01 | 0.32 | 0.75 | 42.72 | 43.185 | 42.6 | 2582180 |
1713220800 | 42.69 | 0.38 | 0.90 | 42.34 | 42.98 | 42.31 | 2061551 |
1712961600 | 42.31 | -0.9 | -2.08 | 43.22 | 43.335 | 42.23 | 1646375 |
1712875200 | 43.21 | -0.47 | -1.08 | 43.9 | 43.96 | 43.03 | 1964424 |
1712788800 | 43.68 | -0.77 | -1.73 | 44 | 44.215 | 43.41 | 2312851 |
1712702400 | 44.45 | 0.73 | 1.67 | 43.75 | 44.46 | 43.48 | 3057427 |
1712616000 | 43.72 | 0.42 | 0.97 | 43.11 | 44.05 | 43.11 | 2299580 |
1712356800 | 43.3 | -0.69 | -1.57 | 43.79 | 43.9 | 43.125 | 2936945 |
1712270400 | 43.99 | 1.05 | 2.45 | 43.2 | 44 | 42.91 | 3239714 |
1712184000 | 42.94 | -1.48 | -3.33 | 43.85 | 43.95 | 42.85 | 2617086 |
1712097600 | 44.42 | -0.24 | -0.54 | 44.69 | 44.8575 | 44.34 | 2467201 |
1712011200 | 44.66 | 0.21 | 0.47 | 44.5 | 44.955 | 44.341 | 2655363 |
1711665600 | 44.45 | 0.38 | 0.86 | 44.25 | 44.8 | 44.25 | 2889078 |
1711579200 | 44.07 | 0.7 | 1.61 | 43.57 | 44.31 | 43.57 | 1919546 |
1711492800 | 43.37 | 0 | 0.00 | 43.51 | 43.695 | 43.2224 | 2974656 |
1711406400 | 43.37 | -0.18 | -0.41 | 43.66 | 43.86 | 43.135 | 1456670 |
1711147200 | 43.55 | 0.3 | 0.69 | 43.5 | 43.66 | 43.16 | 2086369 |
1711060800 | 43.25 | -0.1 | -0.23 | 43.2 | 43.495 | 42.9061 | 2015545 |
1710974400 | 43.35 | -0.22 | -0.50 | 44 | 44.14 | 43.33 | 2907895 |
1710888000 | 43.57 | 0.25 | 0.58 | 43.52 | 43.62 | 43.06 | 2694519 |
1710801600 | 43.32 | 0.61 | 1.43 | 42.55 | 43.7 | 42.55 | 3572704 |
1710542400 | 42.71 | 0.75 | 1.79 | 41.73 | 42.775 | 41.72 | 5186110 |
1710456000 | 41.96 | -0.85 | -1.99 | 42.59 | 42.73 | 41.74 | 2268021 |
1710369600 | 42.81 | -0.2 | -0.47 | 43.2 | 43.3 | 42.66 | 2680211 |
1710283200 | 43.01 | 0 | 0.00 | 42.75 | 43.08 | 42.36 | 2144053 |
1710196800 | 43.01 | 0.76 | 1.80 | 42.35 | 43.14 | 42.35 | 2573642 |
1709941200 | 42.25 | 0.18 | 0.43 | 42.01 | 42.505 | 41.805 | 2359457 |
1709854800 | 42.07 | -1.23 | -2.84 | 43.41 | 43.51 | 41.87 | 3989578 |
1709768400 | 43.3 | 0.35 | 0.81 | 44.39 | 45.1 | 42.59 | 6262999 |
1709682000 | 42.95 | -0.33 | -0.76 | 43.51 | 43.59 | 42.8 | 3521991 |
1709595600 | 43.28 | 0.41 | 0.96 | 42.68 | 43.315 | 42.56 | 3828029 |
1709336400 | 42.87 | 0.23 | 0.54 | 42.86 | 42.91 | 42.46 | 2644306 |
1709250000 | 42.64 | 0.49 | 1.16 | 42.37 | 42.95 | 42.2404 | 3928428 |
1709163600 | 42.15 | -0.11 | -0.26 | 42.51 | 42.52 | 41.82 | 1717762 |
1709077200 | 42.26 | 0.08 | 0.19 | 42.18 | 42.43 | 41.995 | 2748764 |
1708990800 | 42.18 | -0.27 | -0.64 | 42.37 | 42.59 | 42.055 | 3037013 |
1708731600 | 42.45 | 0.25 | 0.59 | 42.11 | 42.64 | 41.91 | 1611161 |
1708645200 | 42.2 | -0.4 | -0.94 | 42.3 | 42.315 | 41.56 | 2143839 |
1708558800 | 42.6 | 0.44 | 1.04 | 42.34 | 42.74 | 42.085 | 2231252 |
1708472400 | 42.16 | 0.71 | 1.71 | 41.76 | 42.67 | 41.66 | 3536035 |
1708126800 | 41.45 | 0.17 | 0.41 | 41.11 | 41.55 | 40.92 | 3337768 |
1708040400 | 41.28 | 0.36 | 0.88 | 41.2 | 41.43 | 40.88 | 2565483 |
1707954000 | 40.92 | -0.81 | -1.94 | 41.49 | 41.52 | 40.26 | 5125628 |
1707867600 | 41.73 | -0.74 | -1.74 | 42.51 | 42.91 | 41.525 | 4046275 |
1707781200 | 42.47 | 0.48 | 1.14 | 41.78 | 42.52 | 41.575 | 2395751 |
1707522000 | 41.99 | -1.11 | -2.58 | 42.94 | 42.96 | 41.715 | 3026089 |
1707435600 | 43.1 | -0.53 | -1.21 | 43.44 | 43.84 | 42.995 | 2418860 |
1707349200 | 43.63 | -0.73 | -1.65 | 44.57 | 44.6 | 43.34 | 2241771 |
1707262800 | 44.36 | 0.64 | 1.46 | 43.7 | 44.71 | 43.6 | 3172543 |
1707176400 | 43.72 | -1.1 | -2.45 | 44.78 | 44.85 | 43.65 | 2485887 |
1706917200 | 44.82 | -0.38 | -0.84 | 45.22 | 45.46 | 44.465 | 2259725 |
1706830800 | 45.2 | 0.57 | 1.28 | 43.98 | 45.2 | 43.64 | 2380589 |
1706744400 | 44.63 | -0.05 | -0.11 | 44.7 | 45.07 | 44.345 | 2658599 |
1706658000 | 44.68 | 0.9 | 2.06 | 43.78 | 44.7 | 43.57 | 2328230 |
1706571600 | 43.78 | -0.72 | -1.62 | 44.55 | 44.57 | 43.77 | 2918560 |
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