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 | 1.09 | 3.63333333333 | 30 | 31.51 | 29.66 | 1553646 | 30.54971343 | CS |
4 | -0.62 | -1.95521917376 | 31.71 | 32 | 29.66 | 1331850 | 30.82211598 | CS |
12 | 2.36 | 8.21441002436 | 28.73 | 32 | 27.5294 | 1750963 | 30.58559969 | CS |
26 | -2.62 | -7.77217442895 | 33.71 | 34.14 | 27.5294 | 1879538 | 30.82869643 | CS |
52 | 4.8 | 18.2578927349 | 26.29 | 34.77 | 26 | 1858780 | 31.04992411 | CS |
156 | -7.11 | -18.612565445 | 38.2 | 39.31 | 24.81 | 2224490 | 30.49179058 | CS |
260 | -4.91 | -13.6388888889 | 36 | 45.22 | 13.33 | 2111463 | 32.13869307 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714171200 | 31.09 | 0.19 | 0.61 | 31.01 | 31.51 | 30.78 | 1563400 |
1714084800 | 30.9 | 0.22 | 0.72 | 30.53 | 31.025 | 30.51 | 1506020 |
1713998400 | 30.68 | -0.01 | -0.03 | 30.51 | 30.78 | 30.39 | 1011500 |
1713912000 | 30.69 | 0.43 | 1.42 | 30.35 | 30.7 | 30.3 | 1604280 |
1713825600 | 30.26 | -0.16 | -0.53 | 30.57 | 30.62 | 29.66 | 2521548 |
1713566400 | 30.42 | 0.44 | 1.47 | 30 | 30.52 | 30 | 1141433 |
1713480000 | 29.98 | 0.02 | 0.07 | 30.05 | 30.12 | 29.845 | 1441621 |
1713393600 | 29.96 | -0.15 | -0.50 | 30.23 | 30.31 | 29.88 | 1733727 |
1713307200 | 30.11 | -0.22 | -0.73 | 30.26 | 30.28 | 30.0258 | 950072 |
1713220800 | 30.33 | -0.17 | -0.56 | 30.71 | 30.71 | 30.18 | 1113008 |
1712961600 | 30.5 | -0.18 | -0.59 | 30.65 | 30.77 | 30.2943 | 1158999 |
1712875200 | 30.68 | -0.12 | -0.39 | 30.82 | 30.895 | 30.55 | 1104398 |
1712788800 | 30.8 | -1.06 | -3.33 | 31.5 | 31.53 | 30.58 | 1260280 |
1712702400 | 31.86 | -0.13 | -0.41 | 31.93 | 32 | 31.63 | 986531 |
1712616000 | 31.99 | 0.04 | 0.13 | 31.85 | 32 | 31.69 | 1127122 |
1712356800 | 31.95 | 0.74 | 2.37 | 31.17 | 31.99 | 31.145 | 1474014 |
1712270400 | 31.21 | -0.03 | -0.10 | 31.42 | 31.63 | 31.09 | 1057194 |
1712184000 | 31.24 | 0.16 | 0.51 | 31.05 | 31.57 | 30.96 | 1101763 |
1712097600 | 31.08 | -0.74 | -2.33 | 31.67 | 31.78 | 30.985 | 1874618 |
1712011200 | 31.82 | 0.15 | 0.47 | 31.71 | 31.92 | 31.435 | 1264865 |
1711665600 | 31.67 | 0.62 | 2.00 | 31.04 | 31.7 | 31.03 | 1694677 |
1711579200 | 31.05 | 0.24 | 0.78 | 31.09 | 31.34 | 30.845 | 1422439 |
1711492800 | 30.81 | -0.18 | -0.58 | 30.98 | 31.015 | 30.81 | 1245308 |
1711406400 | 30.99 | 0.01 | 0.03 | 31.06 | 31.12 | 30.8502 | 1225425 |
1711147200 | 30.98 | -0.24 | -0.77 | 31.42 | 31.52 | 30.835 | 2386298 |
1711060800 | 31.22 | 0.01 | 0.03 | 31.27 | 31.34 | 30.83 | 1272354 |
1710974400 | 31.21 | 0.25 | 0.81 | 30.88 | 31.23 | 30.73 | 1192419 |
1710888000 | 30.96 | 0.13 | 0.42 | 30.8 | 31.16 | 30.8 | 1284291 |
1710801600 | 30.83 | 0.07 | 0.23 | 30.76 | 31.0693 | 30.7 | 1519399 |
1710542400 | 30.76 | -0.12 | -0.39 | 30.6 | 31 | 30.57 | 3048357 |
1710456000 | 30.88 | -0.15 | -0.48 | 31.01 | 31.01 | 30.65 | 1113157 |
1710369600 | 31.03 | -0.03 | -0.10 | 31.08 | 31.545 | 31.02 | 1971072 |
1710283200 | 31.06 | 0.14 | 0.45 | 30.85 | 31.205 | 30.78 | 1044401 |
1710196800 | 30.92 | 0.18 | 0.59 | 30.7 | 31.0792 | 30.685 | 1011335 |
1709941200 | 30.74 | 0.15 | 0.49 | 30.75 | 30.9 | 30.64 | 1190127 |
1709854800 | 30.59 | -0.34 | -1.10 | 31.02 | 31.1299 | 30.51 | 1248904 |
1709768400 | 30.93 | 0.03 | 0.10 | 30.96 | 31.06 | 30.49 | 1899528 |
1709682000 | 30.9 | -0.59 | -1.87 | 31.42 | 31.5 | 30.835 | 1398146 |
1709595600 | 31.49 | 0.49 | 1.58 | 31 | 31.555 | 30.89 | 1592447 |
1709336400 | 31 | -0.12 | -0.39 | 31.12 | 31.34 | 30.77 | 1566954 |
1709250000 | 31.12 | -0.41 | -1.30 | 31.62 | 31.78 | 31.06 | 2318391 |
1709163600 | 31.53 | 0.28 | 0.90 | 31.12 | 31.56 | 30.92 | 2283702 |
1709077200 | 31.25 | 0.02 | 0.06 | 31.32 | 31.405 | 30.97 | 2033366 |
1708990800 | 31.23 | 0.11 | 0.35 | 31.37 | 31.46 | 31.03 | 1464335 |
1708731600 | 31.12 | -0.22 | -0.70 | 31.38 | 31.45 | 31.1 | 925254 |
1708645200 | 31.34 | 0.07 | 0.22 | 31.23 | 31.435 | 30.99 | 1045988 |
1708558800 | 31.27 | -0.08 | -0.26 | 31.42 | 31.65 | 31.23 | 1490973 |
1708472400 | 31.35 | 0.4 | 1.29 | 30.84 | 31.42 | 30.7901 | 1980828 |
1708126800 | 30.95 | 0.18 | 0.58 | 30.64 | 31.17 | 30.375 | 2520029 |
1708040400 | 30.77 | -0.15 | -0.49 | 30.97 | 31.09 | 30.46 | 1949630 |
1707954000 | 30.92 | 0.11 | 0.36 | 31 | 31.27 | 30.8675 | 1998304 |
1707867600 | 30.81 | -0.02 | -0.06 | 30.38 | 30.92 | 30.25 | 2713074 |
1707781200 | 30.83 | -0.11 | -0.36 | 30.71 | 31.02 | 30.32 | 2491457 |
1707522000 | 30.94 | 1.03 | 3.44 | 29.86 | 30.96 | 29.6 | 4569649 |
1707435600 | 29.91 | 1.82 | 6.48 | 29.11 | 30.2 | 29.11 | 4418943 |
1707349200 | 28.09 | 0.12 | 0.43 | 27.96 | 28.29 | 27.74 | 3400459 |
1707262800 | 27.97 | 0.04 | 0.14 | 27.95 | 28.34 | 27.86 | 2476523 |
1707176400 | 27.93 | -0.27 | -0.96 | 27.94 | 28.1 | 27.5294 | 2889847 |
1706917200 | 28.2 | -1.32 | -4.47 | 28.73 | 28.74 | 27.9404 | 3017732 |
1706830800 | 29.52 | 0.52 | 1.79 | 29.04 | 29.56 | 28.68 | 3103331 |
1706744400 | 29 | -0.31 | -1.06 | 29.55 | 29.75 | 28.89 | 1988270 |
1706658000 | 29.31 | 0.01 | 0.03 | 29.39 | 29.54 | 29.1745 | 1893428 |
1706571600 | 29.3 | 0.27 | 0.93 | 29.05 | 29.34 | 29 | 1929335 |
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