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 | 0.455 | 1.46726862302 | 31.01 | 31.86 | 30.72 | 4235953 | 31.20559175 | CS |
4 | -1.035 | -3.18461538462 | 32.5 | 33.3202 | 30.72 | 4230261 | 31.94306063 | CS |
12 | -1.845 | -5.53887721405 | 33.31 | 33.56 | 30.72 | 4539829 | 32.25292273 | CS |
26 | 5.565 | 21.4864864865 | 25.9 | 33.87 | 25.26 | 4505569 | 30.71717572 | CS |
52 | -2.135 | -6.35416666667 | 33.6 | 36.015 | 25.26 | 4321277 | 31.47698938 | CS |
156 | -14.875 | -32.0996978852 | 46.34 | 46.82 | 25.26 | 4486014 | 34.87705816 | CS |
260 | -3.285 | -9.45323741007 | 34.75 | 46.82 | 17.44 | 4793440 | 32.78217048 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713912000 | 31.53 | -0.02 | -0.06 | 31.57 | 31.86 | 31.48 | 3186547 |
1713825600 | 31.55 | 0.28 | 0.90 | 31.5 | 31.77 | 31.28 | 3520256 |
1713566400 | 31.27 | 0.36 | 1.16 | 30.91 | 31.39 | 30.91 | 4636522 |
1713480000 | 30.91 | -0.07 | -0.23 | 31.05 | 31.13 | 30.72 | 4653681 |
1713393600 | 30.98 | 0.06 | 0.19 | 31.01 | 31.44 | 30.95 | 5182760 |
1713307200 | 30.92 | -0.37 | -1.18 | 31.39 | 31.44 | 30.9 | 5754370 |
1713220800 | 31.29 | -0.2 | -0.64 | 31.83 | 32.04 | 31.255 | 3385027 |
1712961600 | 31.49 | -0.78 | -2.42 | 31.92 | 32.049999 | 31.38 | 3330098 |
1712875200 | 32.27 | 0.32 | 1.00 | 32.42 | 32.53 | 32.03 | 5991263 |
1712788800 | 31.95 | -0.6 | -1.84 | 32.07 | 32.18 | 31.74 | 4155325 |
1712702400 | 32.549999 | 0.36 | 1.12 | 32.229999 | 32.57 | 32.1 | 4344870 |
1712616000 | 32.189999 | -0.35 | -1.08 | 32.79 | 32.79 | 32.189999 | 4923718 |
1712356800 | 32.54 | 0.17 | 0.53 | 32.33 | 32.645 | 32.275 | 4532209 |
1712270400 | 32.369999 | -0.2 | -0.61 | 32.97 | 32.994999 | 32.27 | 4417513 |
1712184000 | 32.57 | 0.06 | 0.18 | 32.5 | 32.74 | 32.409999 | 2985701 |
1712097600 | 32.509999 | -0.16 | -0.49 | 32.54 | 32.7 | 32.439999 | 5084586 |
1712011200 | 32.67 | -0.29 | -0.88 | 32.939999 | 33.009999 | 32.64 | 2304518 |
1711665600 | 32.96 | -0.06 | -0.18 | 33.1 | 33.3202 | 32.88 | 3939063 |
1711579200 | 33.02 | 0.71 | 2.20 | 32.5 | 33.04 | 32.38 | 4046933 |
1711492800 | 32.31 | -0.16 | -0.49 | 32.58 | 32.689999 | 32.29 | 5452183 |
1711406400 | 32.47 | -0.1 | -0.31 | 32.54 | 32.71 | 32.45 | 2579166 |
1711147200 | 32.57 | -0.56 | -1.69 | 32.979999 | 33.015 | 32.54 | 4144427 |
1711060800 | 33.13 | 0.46 | 1.41 | 32.86 | 33.34 | 32.814999 | 5398171 |
1710974400 | 32.67 | 0.12 | 0.37 | 32.549999 | 32.79 | 32.409999 | 5431607 |
1710888000 | 32.549999 | 0.22 | 0.68 | 32.04 | 32.549999 | 32.04 | 4040560 |
1710801600 | 32.33 | -0.18 | -0.55 | 32.68 | 32.68 | 32.265 | 6909895 |
1710542400 | 32.509999 | -0.02 | -0.06 | 32.439999 | 32.6 | 32.369999 | 8404980 |
1710456000 | 32.53 | -0.2 | -0.61 | 32.659999 | 32.74 | 32.22 | 3889635 |
1710369600 | 32.729999 | -0.16 | -0.49 | 33 | 33.04 | 32.604999 | 3826801 |
1710283200 | 32.89 | -0.01 | -0.03 | 32.9 | 32.994999 | 32.7 | 3364188 |
1710196800 | 32.9 | 0.19 | 0.58 | 32.799999 | 32.939999 | 32.4581 | 3051334 |
1709941200 | 32.71 | 0.11 | 0.34 | 32.729999 | 32.884999 | 32.509999 | 3836087 |
1709854800 | 32.6 | -0.21 | -0.64 | 32.86 | 32.9 | 32.259999 | 6428223 |
1709768400 | 32.81 | 0.31 | 0.95 | 32.7 | 33.159999 | 32.655 | 3821754 |
1709682000 | 32.5 | -0.88 | -2.64 | 33.2 | 33.28 | 32.28 | 6456696 |
1709595600 | 33.38 | 0.93 | 2.87 | 32.49 | 33.56 | 32.28 | 5846040 |
1709336400 | 32.45 | 0.21 | 0.65 | 32.29 | 32.619999 | 32.08 | 4710919 |
1709250000 | 32.24 | 0.15 | 0.47 | 32.259999 | 32.4 | 32.125 | 6684506 |
1709163600 | 32.09 | -0.34 | -1.05 | 32.03 | 32.22 | 31.81 | 3000360 |
1709077200 | 32.43 | -0.08 | -0.25 | 32.659999 | 32.759999 | 32.34 | 2530420 |
1708990800 | 32.509999 | -0.18 | -0.55 | 32.61 | 32.77 | 32.505 | 4066320 |
1708731600 | 32.689999 | 0 | 0.00 | 32.72 | 32.77 | 32.46 | 2885315 |
1708645200 | 32.689999 | 0.44 | 1.36 | 32.299999 | 32.72 | 32.09 | 4716703 |
1708558800 | 32.25 | -0.04 | -0.12 | 32.2 | 32.46 | 32.049999 | 3922364 |
1708472400 | 32.29 | 0.38 | 1.19 | 31.64 | 32.299999 | 31.63 | 5561934 |
1708126800 | 31.91 | -0.12 | -0.37 | 31.93 | 32.21 | 31.73 | 3358263 |
1708040400 | 32.03 | 0.28 | 0.88 | 31.81 | 32.215 | 31.81 | 3589046 |
1707954000 | 31.75 | 0.47 | 1.50 | 31.59 | 31.8099 | 31.405 | 3885036 |
1707867600 | 31.28 | -0.9 | -2.80 | 31.67 | 31.83 | 30.965 | 5065168 |
1707781200 | 32.18 | 0.14 | 0.44 | 32.03 | 32.375 | 31.91 | 3206308 |
1707522000 | 32.04 | 0.31 | 0.98 | 31.65 | 32.049999 | 31.58 | 2844072 |
1707435600 | 31.73 | -0.06 | -0.19 | 31.71 | 31.81 | 31.53 | 3542542 |
1707349200 | 31.79 | -0.25 | -0.78 | 32.06 | 32.119999 | 31.56 | 3955840 |
1707262800 | 32.04 | 0.03 | 0.09 | 32.11 | 32.195 | 31.95 | 3984520 |
1707176400 | 32.009999 | -0.24 | -0.74 | 31.99 | 32.15 | 31.72 | 9025914 |
1706917200 | 32.25 | 0.16 | 0.50 | 31.93 | 32.415 | 31.85 | 4246793 |
1706830800 | 32.09 | -0.4 | -1.23 | 32.35 | 32.439999 | 31.765 | 5167352 |
1706744400 | 32.49 | -0.81 | -2.43 | 33.31 | 33.39 | 32.36 | 10103696 |
1706658000 | 33.299999 | 2.15 | 6.90 | 32.799999 | 33.87 | 32.59 | 11376349 |
1706571600 | 31.15 | 0.29 | 0.94 | 30.81 | 31.18 | 30.77 | 7016949 |
1706312400 | 30.86 | 0.04 | 0.13 | 30.93 | 31.09 | 30.79 | 4589084 |
1706226000 | 30.82 | 0.45 | 1.48 | 30.6 | 31.07 | 30.51 | 4918963 |
1706139600 | 30.37 | 0.07 | 0.23 | 30.52 | 30.68 | 30.31 | 5495593 |
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