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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713480000 | 39.27 | -0.33 | -0.83 | 39.4 | 39.5 | 39.155 | 2636937 |
1713393600 | 39.6 | -0.35 | -0.88 | 39.72 | 39.85 | 39.44 | 3208339 |
1713307200 | 39.95 | -0.55 | -1.36 | 39.76 | 40.23 | 39.72 | 2264803 |
1713220800 | 40.5 | -0.16 | -0.39 | 40.9 | 41.055 | 40.44 | 3373652 |
1712961600 | 40.66 | -0.14 | -0.34 | 40.97 | 40.97 | 40.49 | 5264661 |
1712875200 | 40.8 | 0.11 | 0.27 | 41 | 41.25 | 40.68 | 2903644 |
1712788800 | 40.69 | -0.19 | -0.46 | 40.705 | 40.708 | 40.485 | 4304932 |
1712702400 | 40.88 | 0.03 | 0.07 | 40.89 | 40.9589 | 40.67 | 3191316 |
1712616000 | 40.85 | -0.34 | -0.83 | 41.08 | 41.08 | 40.821 | 1856118 |
1712356800 | 41.19 | 0.33 | 0.81 | 40.58 | 41.25 | 40.565 | 6020171 |
1712270400 | 40.86 | -0.68 | -1.64 | 41.73 | 41.88 | 40.84 | 2634296 |
1712184000 | 41.54 | -0.25 | -0.60 | 41.5 | 41.74 | 41.325 | 3048508 |
1712097600 | 41.79 | -0.63 | -1.49 | 42.09 | 42.11 | 41.67 | 2493661 |
1712011200 | 42.42 | -0.45 | -1.05 | 42.88 | 42.88 | 42.225 | 1514944 |
1711665600 | 42.87 | -0.12 | -0.28 | 43 | 43.22 | 42.86 | 1854672 |
1711579200 | 42.99 | 0.2 | 0.47 | 42.58 | 43.03 | 42.51 | 2076485 |
1711492800 | 42.79 | -0.04 | -0.09 | 42.85 | 42.89 | 42.55 | 3041365 |
1711406400 | 42.83 | 0.48 | 1.13 | 42.6 | 43.45 | 42.56 | 3436973 |
1711147200 | 42.35 | -0.02 | -0.05 | 42.54 | 42.68 | 42.33 | 1482675 |
1711060800 | 42.37 | 0.44 | 1.05 | 42.17 | 42.54 | 42.15 | 2024449 |
1710974400 | 41.93 | -0.39 | -0.92 | 42 | 42.04 | 41.75 | 1799289 |
1710888000 | 42.32 | 0.18 | 0.43 | 42.24 | 42.33 | 42.07 | 1998797 |
1710801600 | 42.14 | -0.05 | -0.12 | 42.25 | 42.3499 | 42.14 | 1345517 |
1710542400 | 42.19 | -0.89 | -2.07 | 42.4 | 42.43 | 41.81 | 3940546 |
1710456000 | 43.08 | -0.28 | -0.65 | 43.23 | 43.255 | 42.81 | 1843304 |
1710369600 | 43.36 | 0.09 | 0.21 | 43.26 | 43.37 | 43.075 | 1677697 |
1710283200 | 43.27 | 0.35 | 0.82 | 42.93 | 43.27 | 42.805 | 2196689 |
1710196800 | 42.92 | -0.22 | -0.51 | 42.88 | 42.96 | 42.73 | 2514776 |
1709941200 | 43.14 | -0.44 | -1.01 | 43.02 | 43.22 | 42.91 | 3308057 |
1709854800 | 43.58 | 0.96 | 2.25 | 43.68 | 43.84 | 43.48 | 4382276 |
1709768400 | 42.62 | 0.02 | 0.05 | 42.38 | 42.71 | 42.3285 | 3247156 |
1709682000 | 42.6 | 0.16 | 0.38 | 42.63 | 42.78 | 42.49 | 2635234 |
1709595600 | 42.44 | 0.41 | 0.98 | 42.04 | 42.44 | 42.02 | 2404297 |
1709336400 | 42.03 | 0.13 | 0.31 | 42.01 | 42.085 | 41.775 | 2324525 |
1709250000 | 41.9 | -0.44 | -1.04 | 42.65 | 42.69 | 41.795 | 4381417 |
1709163600 | 42.34 | -0.04 | -0.09 | 42.35 | 42.435 | 42.13 | 4040214 |
1709077200 | 42.38 | 0.04 | 0.09 | 42.13 | 42.435 | 42.07 | 3734122 |
1708990800 | 42.34 | 0.12 | 0.28 | 42.52 | 42.585 | 42.25 | 3023236 |
1708731600 | 42.22 | 0.06 | 0.14 | 42.35 | 42.45 | 42.144 | 3440895 |
1708645200 | 42.16 | 0.22 | 0.52 | 41.65 | 42.24 | 41.63 | 6179399 |
1708558800 | 41.94 | -0.08 | -0.19 | 41.84 | 41.99 | 41.75 | 3660313 |
1708472400 | 42.02 | 0.08 | 0.19 | 42.21 | 42.61 | 41.99 | 4154263 |
1708126800 | 41.94 | 0.17 | 0.41 | 42 | 42.23 | 41.88 | 3765784 |
1708040400 | 41.77 | -0.03 | -0.07 | 41.76 | 42.02 | 41.6813 | 4144613 |
1707954000 | 41.8 | 0.41 | 0.99 | 41.77 | 41.93 | 41.59 | 7442566 |
1707867600 | 41.39 | 0.32 | 0.78 | 41.5 | 41.59 | 41.08 | 6607759 |
1707781200 | 41.07 | -0.84 | -2.00 | 41.41 | 41.41 | 40.88 | 6593385 |
1707522000 | 41.91 | 0.09 | 0.22 | 41.93 | 42.06 | 41.77 | 3503415 |
1707435600 | 41.82 | -0.2 | -0.48 | 41.84 | 41.885 | 41.445 | 4363305 |
1707349200 | 42.02 | 0.27 | 0.65 | 41.93 | 42.21 | 41.9 | 6042807 |
1707262800 | 41.75 | 0.18 | 0.43 | 41.69 | 41.77 | 41.3045 | 3671673 |
1707176400 | 41.57 | 0.85 | 2.09 | 41.77 | 41.89 | 41.405 | 7984130 |
1706917200 | 40.72 | 0.09 | 0.22 | 40.61 | 40.85 | 40.41 | 3925010 |
1706830800 | 40.63 | 1.19 | 3.02 | 39.94 | 40.685 | 39.85 | 5404940 |
1706744400 | 39.44 | 0.35 | 0.90 | 40.63 | 41.31 | 39.4 | 7551919 |
1706658000 | 39.09 | 0.03 | 0.08 | 39.2 | 39.21 | 38.93 | 2392745 |
1706571600 | 39.06 | -0.01 | -0.03 | 39.2 | 39.21 | 38.86 | 2178582 |
1706312400 | 39.07 | 0.23 | 0.59 | 39.37 | 39.46 | 39.04 | 3061473 |
1706226000 | 38.84 | -0.19 | -0.49 | 38.94 | 38.95 | 38.56 | 3936704 |
1706139600 | 39.03 | -0.25 | -0.64 | 39.47 | 39.7295 | 38.59 | 5809436 |
1706053200 | 39.28 | -0.25 | -0.63 | 39.25 | 39.38 | 39.075 | 2817208 |
1705966800 | 39.53 | -0.15 | -0.38 | 39.42 | 39.64 | 39.33 | 3399680 |
1705707600 | 39.68 | 0.14 | 0.35 | 39.48 | 39.715 | 39.37 | 3714308 |
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