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 | -1.02 | -2.30404337023 | 44.27 | 44.48 | 42.91 | 2854555 | 43.40649224 | CS |
4 | -2.05 | -4.52538631347 | 45.3 | 49.05 | 42.91 | 3515581 | 45.76367747 | CS |
12 | -1.57 | -3.50290049085 | 44.82 | 49.05 | 41.845 | 3675632 | 45.11443489 | CS |
26 | 1.03 | 2.43960208432 | 42.22 | 51.27 | 37.21 | 3526178 | 44.49448852 | CS |
52 | -5.67 | -11.5903515944 | 48.92 | 55.85 | 37.21 | 3396771 | 45.82769019 | CS |
156 | 5.3 | 13.9657444005 | 37.95 | 55.85 | 28.35 | 3200128 | 42.15452177 | CS |
260 | 28.65 | 196.232876712 | 14.6 | 55.85 | 14.28 | 2974038 | 36.40669047 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 43.97 | 0.95 | 2.21 | 43.5 | 44 | 42.99 | 3606576 |
1711492800 | 43.02 | 0.09 | 0.21 | 43.28 | 43.4334 | 42.99 | 2771764 |
1711406400 | 42.93 | -0.37 | -0.85 | 42.94 | 43.42 | 42.91 | 2157800 |
1711147200 | 43.3 | -0.18 | -0.41 | 43.14 | 43.515 | 42.945 | 1969892 |
1711060800 | 43.48 | -0.85 | -1.92 | 44.27 | 44.48 | 43.445 | 3766743 |
1710974400 | 44.33 | 0.65 | 1.49 | 43.32 | 44.38 | 43.165 | 3022335 |
1710888000 | 43.68 | -0.9 | -2.02 | 43.82 | 43.91 | 43.04 | 3899287 |
1710801600 | 44.58 | -0.27 | -0.60 | 45 | 45.24 | 44.56 | 2639511 |
1710542400 | 44.85 | -1.66 | -3.57 | 45.32 | 45.64 | 44.835 | 7073458 |
1710456000 | 46.51 | -1.1 | -2.31 | 47.5 | 47.82 | 46.23 | 3168321 |
1710369600 | 47.61 | -1 | -2.06 | 48.36 | 48.42 | 47.48 | 3274626 |
1710283200 | 48.61 | 1.11 | 2.34 | 48.37 | 48.645 | 47.74 | 3951083 |
1710196800 | 47.5 | 0.55 | 1.17 | 47.08 | 47.89 | 46.935 | 4020652 |
1709941200 | 46.95 | -1.62 | -3.34 | 48.68 | 48.7525 | 46.93 | 4354235 |
1709854800 | 48.57 | 1.71 | 3.65 | 47.45 | 49.05 | 47.42 | 4503817 |
1709768400 | 46.86 | 1.01 | 2.20 | 46.22 | 47.25 | 45.975 | 4194040 |
1709682000 | 45.85 | -0.71 | -1.52 | 46.23 | 46.415 | 45.47 | 3468238 |
1709595600 | 46.56 | -0.61 | -1.29 | 46.97 | 47.03 | 46.5 | 2302263 |
1709336400 | 47.17 | 1.55 | 3.40 | 46.11 | 47.34 | 46.04 | 3484824 |
1709250000 | 45.62 | 0.7 | 1.56 | 45.3 | 45.715 | 45.04 | 2682155 |
1709163600 | 44.92 | -1.39 | -3.00 | 45.27 | 45.32 | 44.82 | 2109245 |
1709077200 | 46.31 | 1.46 | 3.26 | 45.67 | 46.975 | 45.475 | 3181649 |
1708990800 | 44.85 | 0.1 | 0.22 | 44.77 | 45.05 | 44.595 | 2519784 |
1708731600 | 44.75 | -0.88 | -1.93 | 45.82 | 45.85 | 44.66 | 3202230 |
1708645200 | 45.63 | 1.01 | 2.26 | 45.82 | 45.97 | 45.53 | 3461449 |
1708558800 | 44.62 | 0.05 | 0.11 | 44.37 | 44.66 | 44.02 | 2768874 |
1708472400 | 44.57 | -0.61 | -1.35 | 44.7 | 44.71 | 44.08 | 3697440 |
1708126800 | 45.18 | -0.13 | -0.29 | 45.82 | 45.98 | 45.16 | 3341683 |
1708040400 | 45.31 | 0.32 | 0.71 | 45.47 | 45.625 | 45.17 | 3094014 |
1707954000 | 44.99 | 0.78 | 1.76 | 44.66 | 45.04 | 44.52 | 2900017 |
1707867600 | 44.21 | -1.65 | -3.60 | 44.51 | 44.9 | 43.805 | 4199550 |
1707781200 | 45.86 | -0.4 | -0.86 | 46.36 | 46.6 | 45.85 | 2770671 |
1707522000 | 46.26 | 1.09 | 2.41 | 45.8 | 46.3275 | 45.68 | 3100974 |
1707435600 | 45.17 | 1.14 | 2.59 | 44.75 | 45.435 | 44.65 | 3710279 |
1707349200 | 44.03 | -0.19 | -0.43 | 43.84 | 44.1 | 43.425 | 4027658 |
1707262800 | 44.22 | -0.53 | -1.18 | 44.13 | 44.28 | 43.75 | 3865288 |
1707176400 | 44.75 | 1.1 | 2.52 | 44.15 | 44.84 | 43.88 | 3704556 |
1706917200 | 43.65 | -0.64 | -1.45 | 43.38 | 43.815 | 43.173 | 3480113 |
1706830800 | 44.29 | 0.17 | 0.39 | 44.21 | 44.41 | 43.84 | 3345773 |
1706744400 | 44.12 | -0.22 | -0.50 | 44.38 | 45.1 | 44.065 | 3978280 |
1706658000 | 44.34 | -0.48 | -1.07 | 45.02 | 45.14 | 44.23 | 2881422 |
1706571600 | 44.82 | 0.2 | 0.45 | 44.27 | 44.84 | 43.98 | 4083452 |
1706312400 | 44.62 | -0.98 | -2.15 | 44.44 | 45.18 | 44.34 | 7932765 |
1706226000 | 45.6 | -0.36 | -0.78 | 45.69 | 46.37 | 45.34 | 6583093 |
1706139600 | 45.96 | -0.71 | -1.52 | 46.3 | 46.84 | 45.61 | 6127407 |
1706053200 | 46.67 | 1.34 | 2.96 | 45.68 | 46.705 | 45.57 | 3693404 |
1705966800 | 45.33 | 0.34 | 0.76 | 45.19 | 45.5 | 45.05 | 2860538 |
1705707600 | 44.99 | 1 | 2.27 | 44.21 | 45.03 | 44 | 4294967 |
1705621200 | 43.99 | 1.43 | 3.36 | 43.98 | 44.14 | 43.36 | 4480021 |
1705534800 | 42.56 | -0.99 | -2.27 | 42.49 | 42.615 | 41.845 | 3458812 |
1705448400 | 43.55 | -0.01 | -0.02 | 42.97 | 43.56 | 42.695 | 4439901 |
1705102800 | 43.56 | -0.68 | -1.54 | 43.77 | 44 | 43.365 | 2723485 |
1705016400 | 44.24 | -0.15 | -0.34 | 44.24 | 44.65 | 43.58 | 3412512 |
1704930000 | 44.39 | -0.28 | -0.63 | 44.33 | 44.525 | 43.69 | 3331423 |
1704843600 | 44.67 | -0.78 | -1.72 | 44.34 | 44.89 | 44.28 | 3543725 |
1704757200 | 45.45 | 0.84 | 1.88 | 44.8 | 45.565 | 44.67 | 3119703 |
1704498000 | 44.61 | -0.29 | -0.65 | 44.76 | 45.415 | 44.4 | 3313513 |
1704411600 | 44.9 | -2.09 | -4.45 | 44.82 | 45.32 | 44.37 | 6135345 |
1704325200 | 46.99 | -1.36 | -2.81 | 47.11 | 47.31 | 46.6 | 3849555 |
1704238800 | 48.35 | -1.78 | -3.55 | 49.02 | 49.04 | 47.95 | 4128543 |
1703893200 | 50.13 | -0.09 | -0.18 | 50.31 | 50.455 | 49.84 | 1693169 |
1703806800 | 50.22 | -0.68 | -1.34 | 50.51 | 50.7 | 50.19 | 1889971 |
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