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 | 1.29 | 2.51461988304 | 51.3 | 52.72 | 50.86 | 1097786 | 51.60425635 | CS |
4 | 2.45 | 4.88631830874 | 50.14 | 52.76 | 48.77 | 1776658 | 50.53757781 | CS |
12 | 4.46 | 9.26656970704 | 48.13 | 52.94 | 47.5795 | 1612768 | 50.3146586 | CS |
26 | 11.79 | 28.8970588235 | 40.8 | 52.94 | 37.095 | 1666031 | 46.70360218 | CS |
52 | 18.82 | 55.7299378146 | 33.77 | 52.94 | 32.02 | 1686938 | 42.62812887 | CS |
156 | 11.74 | 28.7392900857 | 40.85 | 56.44 | 31.84 | 1697756 | 43.1647855 | CS |
260 | 15.34 | 41.1812080537 | 37.25 | 56.44 | 19 | 1798433 | 40.13304396 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 51.96 | 1.01 | 1.98 | 51.19 | 51.98 | 51.1 | 994132 |
1711492800 | 50.95 | -0.43 | -0.84 | 51.28 | 51.7 | 50.89 | 1131808 |
1711406400 | 51.38 | -0.25 | -0.48 | 51.63 | 52.15 | 50.86 | 1387939 |
1711147200 | 51.63 | -0.67 | -1.28 | 52.5 | 52.64 | 51.535 | 1009015 |
1711060800 | 52.3 | 1.3 | 2.55 | 51.3 | 52.59 | 51.3 | 966038 |
1710974400 | 51 | 1.46 | 2.95 | 49.38 | 51.17 | 49.35 | 1150732 |
1710888000 | 49.54 | 0.62 | 1.27 | 48.77 | 49.56 | 48.77 | 1457074 |
1710801600 | 48.92 | -0.36 | -0.73 | 49.52 | 49.52 | 48.79 | 1994483 |
1710542400 | 49.28 | -0.37 | -0.75 | 49.55 | 50.04 | 49.03 | 7054059 |
1710456000 | 49.65 | -1.65 | -3.22 | 50.83 | 50.87 | 49.28 | 1685741 |
1710369600 | 51.3 | 0.57 | 1.12 | 50.72 | 51.39 | 50.66 | 2015892 |
1710283200 | 50.73 | -0.32 | -0.63 | 51.08 | 51.2 | 50.185 | 1187033 |
1710196800 | 51.05 | 0.67 | 1.33 | 50.29 | 51.14 | 50.1365 | 1956971 |
1709941200 | 50.38 | -1.05 | -2.04 | 50.93 | 51.31 | 50.23 | 2096630 |
1709854800 | 51.43 | -0.56 | -1.08 | 52.34 | 52.76 | 51.18 | 2529962 |
1709768400 | 51.99 | 0.58 | 1.13 | 51.71 | 52.11 | 51.07 | 1174509 |
1709682000 | 51.41 | 0.35 | 0.69 | 50.88 | 51.88 | 50.85 | 1424729 |
1709595600 | 51.06 | 0.57 | 1.13 | 50.5 | 52.05 | 50.42 | 1902524 |
1709336400 | 50.49 | -0.09 | -0.18 | 50.55 | 50.99 | 50.325 | 897446 |
1709250000 | 50.58 | 0.88 | 1.77 | 50.14 | 50.69 | 49.84 | 1516442 |
1709163600 | 49.7 | -0.39 | -0.78 | 50.04 | 50.04 | 49.57 | 1067315 |
1709077200 | 50.09 | 0.6 | 1.21 | 49.44 | 50.11 | 49.39 | 1354832 |
1708990800 | 49.49 | -0.57 | -1.14 | 49.69 | 49.98 | 49.12 | 2261470 |
1708731600 | 50.06 | 0.09 | 0.18 | 49.99 | 50.5253 | 49.72 | 1764474 |
1708645200 | 49.97 | -2.85 | -5.40 | 51.88 | 52.105 | 49.8 | 3181269 |
1708558800 | 52.82 | 0.69 | 1.32 | 52.13 | 52.94 | 51.97 | 1782114 |
1708472400 | 52.13 | -0.26 | -0.50 | 52.01 | 52.52 | 51.85 | 1900948 |
1708126800 | 52.39 | -0.23 | -0.44 | 52.13 | 52.685 | 52.07 | 1473367 |
1708040400 | 52.62 | 0.61 | 1.17 | 52.22 | 52.93 | 52.2 | 1386657 |
1707954000 | 52.01 | 0.95 | 1.86 | 51.52 | 52.08 | 51.19 | 1719019 |
1707867600 | 51.06 | -0.9 | -1.73 | 51.23 | 51.48 | 50.3297 | 2132610 |
1707781200 | 51.96 | 0.74 | 1.44 | 51.39 | 52.27 | 51.25 | 1897540 |
1707522000 | 51.22 | 0.34 | 0.67 | 50.85 | 51.24 | 50.42 | 1050154 |
1707435600 | 50.88 | 0.54 | 1.07 | 50.33 | 51.05 | 49.88 | 1454155 |
1707349200 | 50.34 | 0.27 | 0.54 | 50.2 | 50.66 | 49.81 | 1584151 |
1707262800 | 50.07 | 0.37 | 0.74 | 49.645 | 50.2 | 49.5 | 959339 |
1707176400 | 49.7 | -1 | -1.97 | 50.29 | 50.355 | 49.33 | 1508087 |
1706917200 | 50.7 | 0.06 | 0.12 | 50.46 | 51.09 | 50.13 | 1253054 |
1706830800 | 50.64 | 0.61 | 1.22 | 49.98 | 50.68 | 49.0575 | 974059 |
1706744400 | 50.03 | -0.94 | -1.84 | 50.95 | 50.95 | 49.97 | 1595961 |
1706658000 | 50.97 | 0.38 | 0.75 | 50.41 | 51 | 50.34 | 809163 |
1706571600 | 50.59 | 0.61 | 1.22 | 49.83 | 50.72 | 49.66 | 912664 |
1706312400 | 49.98 | 0.21 | 0.42 | 50 | 50.215 | 49.79 | 1379662 |
1706226000 | 49.77 | 0.24 | 0.48 | 49.91 | 49.93 | 48.94 | 1226545 |
1706139600 | 49.53 | 0.48 | 0.98 | 49.57 | 49.755 | 49.2 | 1440311 |
1706053200 | 49.05 | -0.77 | -1.55 | 49.67 | 49.87 | 48.88 | 1284968 |
1705966800 | 49.82 | 0.94 | 1.92 | 49.14 | 49.95 | 49.14 | 2214847 |
1705707600 | 48.88 | 0.68 | 1.41 | 48.33 | 48.97 | 47.72 | 1962477 |
1705621200 | 48.2 | -0.23 | -0.47 | 48.49 | 48.52 | 47.81 | 1132252 |
1705534800 | 48.43 | -0.47 | -0.96 | 48.19 | 48.82 | 47.98 | 1506381 |
1705448400 | 48.9 | -0.97 | -1.95 | 49.35 | 49.3999 | 48.5 | 1844221 |
1705102800 | 49.87 | 0.24 | 0.48 | 49.73 | 49.97 | 49.29 | 1426601 |
1705016400 | 49.63 | 0.05 | 0.10 | 49.58 | 49.67 | 48.66 | 1808197 |
1704930000 | 49.58 | 0.8 | 1.64 | 49.18 | 49.61 | 48.75 | 1558310 |
1704843600 | 48.78 | -0.42 | -0.85 | 48.76 | 49.1602 | 48.5895 | 1147482 |
1704757200 | 49.2 | 0.35 | 0.72 | 49.03 | 49.335 | 48.6 | 1017017 |
1704498000 | 48.85 | 0.8 | 1.66 | 48 | 49.09 | 47.5795 | 1625808 |
1704411600 | 48.05 | 0.02 | 0.04 | 48.13 | 48.87 | 47.91 | 1409896 |
1704325200 | 48.03 | -1.54 | -3.11 | 48.92 | 49.14 | 48.01 | 1500225 |
1704238800 | 49.57 | -1.45 | -2.84 | 50.55 | 50.77 | 49.3801 | 1694501 |
1703893200 | 51.02 | -0.35 | -0.68 | 51.25 | 51.455 | 50.69 | 1546438 |
1703806800 | 51.37 | 0.39 | 0.77 | 51.03 | 51.48 | 50.94 | 1694831 |
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