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 | -1.6 | -5.46448087432 | 29.28 | 30.06 | 27.67 | 9241079 | 29.02259837 | CS |
4 | 0.99 | 3.7092544024 | 26.69 | 30.06 | 26.6743 | 9770692 | 28.54042664 | CS |
12 | 5.12 | 22.695035461 | 22.56 | 30.06 | 22.06 | 9991371 | 25.43595083 | CS |
26 | -0.76 | -2.67229254571 | 28.44 | 30.06 | 21.81 | 9845492 | 25.29651388 | CS |
52 | 1.97 | 7.66238817581 | 25.71 | 30.06 | 21.63 | 10538734 | 24.97157521 | CS |
156 | 17.13 | 162.369668246 | 10.55 | 33.42 | 9.7 | 14532385 | 21.67155871 | CS |
260 | 10.1 | 57.4516496018 | 17.58 | 33.42 | 3.02 | 18286599 | 14.30321461 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713307200 | 28.35 | -0.42 | -1.46 | 28.63 | 28.64 | 28.06 | 11332368 |
1713220800 | 28.77 | -0.32 | -1.10 | 29.12 | 29.33 | 28.68 | 8947697 |
1712961600 | 29.09 | -0.37 | -1.26 | 29.77 | 30.06 | 29 | 7986121 |
1712875200 | 29.46 | -0.22 | -0.74 | 29.81 | 29.81 | 29.05 | 8443091 |
1712788800 | 29.68 | 0.4 | 1.37 | 29.26 | 29.72 | 29.17 | 8796988 |
1712702400 | 29.28 | -0.21 | -0.71 | 29.54 | 29.75 | 29.1 | 9905143 |
1712616000 | 29.49 | -0.2 | -0.67 | 29.75 | 29.81 | 29.39 | 8302297 |
1712356800 | 29.69 | 0.21 | 0.71 | 29.61 | 29.775 | 29.3 | 10919157 |
1712270400 | 29.48 | -0.02 | -0.07 | 29.58 | 29.69 | 29.3512 | 9858486 |
1712184000 | 29.5 | 0.71 | 2.47 | 28.87 | 29.52 | 28.835 | 10036061 |
1712097600 | 28.79 | 0.22 | 0.77 | 28.68 | 28.845 | 28.46 | 9677601 |
1712011200 | 28.57 | 0.23 | 0.81 | 28.46 | 28.68 | 28.155 | 10057194 |
1711665600 | 28.34 | 0.63 | 2.27 | 27.98 | 28.39 | 27.875 | 11669583 |
1711579200 | 27.71 | 0.27 | 0.98 | 27.34 | 27.72 | 27.28 | 8859516 |
1711492800 | 27.44 | -0.13 | -0.47 | 27.68 | 27.82 | 27.39 | 11675032 |
1711406400 | 27.57 | 0.47 | 1.73 | 27.19 | 27.75 | 27.19 | 8606729 |
1711147200 | 27.1 | -0.1 | -0.37 | 27.23 | 27.32 | 26.95 | 9519420 |
1711060800 | 27.2 | 0.1 | 0.37 | 27.18 | 27.395 | 27.04 | 10260651 |
1710974400 | 27.1 | 0.1 | 0.37 | 26.69 | 27.2852 | 26.6743 | 9418014 |
1710888000 | 27 | 0.41 | 1.54 | 26.61 | 27.1099 | 26.56 | 10006565 |
1710801600 | 26.59 | 0.08 | 0.30 | 26.56 | 26.7 | 26.29 | 8985200 |
1710542400 | 26.51 | 0.25 | 0.95 | 26.23 | 26.6989 | 26.21 | 21160294 |
1710456000 | 26.26 | 0.36 | 1.39 | 26.02 | 26.29 | 25.98 | 11052546 |
1710369600 | 25.9 | 0.77 | 3.06 | 25.53 | 26 | 25.53 | 10333413 |
1710283200 | 25.13 | 0.14 | 0.56 | 24.96 | 25.19 | 24.76 | 9567304 |
1710196800 | 24.99 | 0.25 | 1.01 | 24.55 | 25.03 | 24.42 | 8088281 |
1709941200 | 24.74 | 0.08 | 0.32 | 24.63 | 24.86 | 24.38 | 9310034 |
1709854800 | 24.66 | 0.14 | 0.57 | 24.5 | 24.86 | 24.4599 | 7686437 |
1709768400 | 24.52 | 0.28 | 1.16 | 24.54 | 24.7681 | 24.35 | 8552232 |
1709682000 | 24.24 | -0.02 | -0.08 | 24.17 | 24.585 | 24.1 | 10901819 |
1709595600 | 24.26 | -0.34 | -1.38 | 24.61 | 24.72 | 24.21 | 8112167 |
1709336400 | 24.6 | 0.35 | 1.44 | 24.4 | 24.71 | 24.29 | 8790307 |
1709250000 | 24.25 | 0.13 | 0.54 | 24.23 | 24.355 | 24.04 | 9080190 |
1709163600 | 24.12 | -0.17 | -0.70 | 24.25 | 24.6075 | 24.015 | 12391374 |
1709077200 | 24.29 | 0.14 | 0.58 | 24.37 | 24.55 | 24.17 | 9780193 |
1708990800 | 24.15 | 0.37 | 1.56 | 23.68 | 24.26 | 23.59 | 11577977 |
1708731600 | 23.78 | -0.2 | -0.83 | 23.66 | 23.95 | 23.45 | 9131063 |
1708645200 | 23.98 | 0.33 | 1.40 | 23.35 | 24.4 | 23.12 | 17961877 |
1708558800 | 23.65 | 0.48 | 2.07 | 23.29 | 23.855 | 23.25 | 12215144 |
1708472400 | 23.17 | -0.21 | -0.90 | 23.25 | 23.42 | 23.05 | 10168678 |
1708126800 | 23.38 | 0.14 | 0.60 | 23.3 | 23.55 | 23.0901 | 9133353 |
1708040400 | 23.24 | 0.85 | 3.80 | 22.39 | 23.36 | 22.37 | 11380615 |
1707954000 | 22.39 | 0.06 | 0.27 | 22.52 | 22.67 | 22.205 | 8119422 |
1707867600 | 22.33 | -0.32 | -1.41 | 22.665 | 22.71 | 22.18 | 10874227 |
1707781200 | 22.65 | 0.2 | 0.89 | 22.52 | 22.99 | 22.48 | 13257319 |
1707522000 | 22.45 | -0.25 | -1.10 | 22.72 | 22.87 | 22.37 | 8124160 |
1707435600 | 22.7 | 0.01 | 0.04 | 22.73 | 22.89 | 22.35 | 13237660 |
1707349200 | 22.69 | 0.16 | 0.71 | 22.54 | 22.75 | 22.3801 | 7691047 |
1707262800 | 22.53 | 0.21 | 0.94 | 22.43 | 22.8 | 22.3 | 6977448 |
1707176400 | 22.32 | -0.14 | -0.62 | 22.28 | 22.425 | 22.06 | 7121878 |
1706917200 | 22.46 | -0.2 | -0.88 | 22.67 | 22.725 | 22.301 | 8630442 |
1706830800 | 22.66 | -0.19 | -0.83 | 22.99 | 23.17 | 22.45 | 9782541 |
1706744400 | 22.85 | -0.69 | -2.93 | 23.51 | 23.54 | 22.835 | 9126772 |
1706658000 | 23.54 | 0.35 | 1.51 | 22.92 | 23.58 | 22.92 | 9536916 |
1706571600 | 23.19 | -0.02 | -0.09 | 23.1 | 23.22 | 22.82 | 7708569 |
1706312400 | 23.21 | 0.08 | 0.35 | 23.12 | 23.25 | 22.72 | 8569475 |
1706226000 | 23.13 | 0.54 | 2.39 | 22.76 | 23.14 | 22.39 | 10724942 |
1706139600 | 22.59 | 0.22 | 0.98 | 22.56 | 22.71 | 22.35 | 8450798 |
1706053200 | 22.37 | 0.09 | 0.40 | 22.25 | 22.58 | 22.16 | 6701047 |
1705966800 | 22.28 | 0.01 | 0.04 | 22.19 | 22.469 | 22.0401 | 8858253 |
1705707600 | 22.27 | 0.12 | 0.54 | 22.06 | 22.28 | 21.9 | 9703268 |
1705621200 | 22.15 | -0.17 | -0.76 | 22.3 | 22.32 | 21.81 | 10366828 |
1705534800 | 22.32 | -0.34 | -1.50 | 22.37 | 22.56 | 22.19 | 8342061 |
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