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 | 1.42 | 2.69808094243 | 52.63 | 54.2 | 51.97 | 6639881 | 52.7260647 | CS |
4 | 1.87 | 3.58374856267 | 52.18 | 54.2 | 50.9 | 6406492 | 52.42129867 | CS |
12 | -3.66 | -6.3420551031 | 57.71 | 59.83 | 50.9 | 7357396 | 54.22296527 | CS |
26 | 4.23 | 8.49056603774 | 49.82 | 59.83 | 45.035 | 7034971 | 53.27675455 | CS |
52 | -6.51 | -10.749669749 | 60.56 | 64.18 | 45.035 | 5806677 | 55.53487072 | CS |
156 | -10.19 | -15.8623910336 | 64.24 | 75.4 | 45.035 | 4527227 | 62.25894112 | CS |
260 | -19.85 | -26.8606224628 | 73.9 | 84.92 | 38 | 3713577 | 62.79205326 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 53.77 | 1.17 | 2.22 | 53 | 53.77 | 52.86 | 9108875 |
1711492800 | 52.6 | 0.43 | 0.82 | 52.38 | 52.77 | 52.25 | 6477935 |
1711406400 | 52.17 | 0.09 | 0.17 | 52.26 | 52.575 | 51.97 | 6772472 |
1711147200 | 52.08 | -0.41 | -0.78 | 52.77 | 52.85 | 52 | 5774474 |
1711060800 | 52.49 | 0.05 | 0.10 | 52.63 | 52.89 | 52.2 | 5065648 |
1710974400 | 52.44 | 0.34 | 0.65 | 51.89 | 52.49 | 51.64 | 4054667 |
1710888000 | 52.1 | -0.11 | -0.21 | 52.22 | 52.4 | 51.82 | 5447345 |
1710801600 | 52.21 | 0.02 | 0.04 | 52.1 | 52.465 | 52 | 4779815 |
1710542400 | 52.19 | 0.53 | 1.03 | 51.21 | 52.31 | 51.04 | 9786591 |
1710456000 | 51.66 | -0.62 | -1.19 | 52.15 | 52.2934 | 51.2397 | 9739529 |
1710369600 | 52.28 | -0.6 | -1.13 | 53 | 53.33 | 52.1947 | 7504988 |
1710283200 | 52.88 | -0.21 | -0.40 | 53 | 53.04 | 52.54 | 6961633 |
1710196800 | 53.09 | 0.18 | 0.34 | 52.88 | 53.49 | 52.785 | 4753222 |
1709941200 | 52.91 | 0.67 | 1.28 | 52.57 | 52.97 | 52.54 | 4966219 |
1709854800 | 52.24 | 0.08 | 0.15 | 52.41 | 52.59 | 52.02 | 4874747 |
1709768400 | 52.16 | -0.09 | -0.17 | 52.56 | 52.65 | 51.86 | 4925674 |
1709682000 | 52.25 | -0.46 | -0.87 | 52.65 | 52.86 | 52.07 | 5978536 |
1709595600 | 52.71 | 0.47 | 0.90 | 52.01 | 52.85 | 51.89 | 5168225 |
1709336400 | 52.24 | 0.13 | 0.25 | 52.02 | 52.27 | 50.9 | 8950993 |
1709250000 | 52.11 | 0.09 | 0.17 | 52.18 | 52.635 | 51.88 | 6751005 |
1709163600 | 52.02 | -0.29 | -0.55 | 52.2 | 52.295 | 51.74 | 7623313 |
1709077200 | 52.31 | -0.18 | -0.34 | 52.78 | 52.93 | 52.19 | 5963971 |
1708990800 | 52.49 | -0.45 | -0.85 | 53.02 | 53.12 | 52.165 | 5118278 |
1708731600 | 52.94 | 0.12 | 0.23 | 52.99 | 53.42 | 52.725 | 5180344 |
1708645200 | 52.82 | 0.13 | 0.25 | 52.69 | 52.96 | 52.42 | 5761645 |
1708558800 | 52.69 | 0.22 | 0.42 | 52.98 | 53.02 | 51.69 | 6526600 |
1708472400 | 52.47 | 0.14 | 0.27 | 52.5 | 52.6499 | 51.96 | 6089959 |
1708126800 | 52.33 | 0.31 | 0.60 | 51.5 | 52.54 | 51.26 | 5677102 |
1708040400 | 52.02 | 0.63 | 1.23 | 51.82 | 52.385 | 51.71 | 5125057 |
1707954000 | 51.39 | -0.13 | -0.25 | 51.76 | 51.81 | 51.155 | 5920549 |
1707867600 | 51.52 | -1.15 | -2.18 | 51.59 | 51.755 | 51.19 | 9214034 |
1707781200 | 52.67 | -0.09 | -0.17 | 52.84 | 53.0375 | 52.535 | 5068842 |
1707522000 | 52.76 | -0.4 | -0.75 | 53.03 | 53.26 | 52.27 | 6515022 |
1707435600 | 53.16 | -0.2 | -0.37 | 53.27 | 53.515 | 53.0428 | 4482316 |
1707349200 | 53.36 | -0.39 | -0.73 | 53.75 | 53.89 | 53.285 | 4682019 |
1707262800 | 53.75 | 1.1 | 2.09 | 52.75 | 53.93 | 52.6 | 7191847 |
1707176400 | 52.65 | -1.54 | -2.84 | 53.56 | 53.61 | 52.61 | 9131805 |
1706917200 | 54.19 | -1.06 | -1.92 | 55.13 | 55.13 | 53.63 | 7479363 |
1706830800 | 55.25 | 0.86 | 1.58 | 54.49 | 55.25 | 53.83 | 6319268 |
1706744400 | 54.39 | -0.79 | -1.43 | 55.19 | 55.3 | 54.11 | 12322783 |
1706658000 | 55.18 | 0.26 | 0.47 | 54.75 | 55.74 | 54.41 | 8147636 |
1706571600 | 54.92 | -0.05 | -0.09 | 55.02 | 55.09 | 54.355 | 6326074 |
1706312400 | 54.97 | -0.45 | -0.81 | 55.58 | 55.655 | 54.9539 | 5693822 |
1706226000 | 55.42 | 0.43 | 0.78 | 55.59 | 55.73 | 54.89 | 6944193 |
1706139600 | 54.99 | -1 | -1.79 | 56.65 | 56.86 | 54.95 | 8216778 |
1706053200 | 55.99 | 0.41 | 0.74 | 55.85 | 56.09 | 55.41 | 12142624 |
1705966800 | 55.58 | -0.94 | -1.66 | 56.68 | 57.37 | 55.33 | 45782872 |
1705707600 | 56.52 | 0.4 | 0.71 | 56.3 | 56.65 | 55.43 | 9212642 |
1705621200 | 56.12 | -1.09 | -1.91 | 57.16 | 57.36 | 55.81 | 7112175 |
1705534800 | 57.21 | -1.13 | -1.94 | 57.71 | 58.285 | 56.625 | 6657684 |
1705448400 | 58.34 | -0.56 | -0.95 | 58.69 | 58.895 | 58.195 | 5807216 |
1705102800 | 58.9 | -0.37 | -0.62 | 59.48 | 59.68 | 58.52 | 5890432 |
1705016400 | 59.27 | 0.16 | 0.27 | 58.97 | 59.4285 | 58.4 | 6584793 |
1704930000 | 59.11 | -0.18 | -0.30 | 59.65 | 59.8 | 58.95 | 6717734 |
1704843600 | 59.29 | -0.19 | -0.32 | 59.15 | 59.83 | 58.91 | 7605125 |
1704757200 | 59.48 | 1.56 | 2.69 | 57.92 | 59.545 | 57.82 | 8838896 |
1704498000 | 57.92 | 0.23 | 0.40 | 57.57 | 58.06 | 57.15 | 3943578 |
1704411600 | 57.69 | -0.04 | -0.07 | 57.71 | 58.24 | 57.47 | 5103950 |
1704325200 | 57.73 | -0.84 | -1.43 | 58.14 | 58.24 | 57.255 | 5314677 |
1704238800 | 58.57 | 1.15 | 2.00 | 57.12 | 58.58 | 57.01 | 5812008 |
1703893200 | 57.42 | -1.16 | -1.98 | 58.05 | 58.12 | 57.4 | 6686466 |
1703806800 | 58.58 | 0.58 | 1.00 | 57.97 | 58.61 | 57.87 | 5239025 |
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