
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 | 1.005 | 2.32611966208 | 43.205 | 44.3654 | 42.25 | 16653519 | 43.23182117 | CS |
4 | 2.22 | 5.28697308883 | 41.99 | 44.3654 | 41.34 | 18247287 | 43.19976734 | CS |
12 | 0.58 | 1.32936053174 | 43.63 | 47.355 | 40.88 | 24660447 | 43.68148963 | CS |
26 | 2.2101 | 5.26215538608 | 41.9999 | 47.355 | 37.585 | 22407759 | 42.24872426 | CS |
52 | 4.16 | 10.3870162297 | 40.05 | 47.355 | 37.585 | 19888843 | 41.97483295 | CS |
156 | -4.84 | -9.86748216106 | 49.05 | 52.18 | 30.135 | 20957792 | 39.75717407 | CS |
260 | -10.33 | -18.9402273561 | 54.54 | 61.95 | 30.135 | 19986207 | 45.49086677 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1747780800 | 44.22 | -0.09 | -0.20 | 44.26 | 44.55 | 44.2 | 12189261 |
1747694400 | 44.31 | 0.32 | 0.73 | 44.08 | 44.3654 | 43.865 | 14764048 |
1747435200 | 43.99 | 0.51 | 1.17 | 43.49 | 43.99 | 43.36 | 13395587 |
1747348800 | 43.48 | 1.13 | 2.67 | 42.6 | 43.525 | 42.6 | 14602584 |
1747262400 | 42.35 | -0.3 | -0.70 | 42.775 | 42.94 | 42.25 | 20439009 |
1747176000 | 42.65 | -0.35 | -0.81 | 43.205 | 43.24 | 42.485 | 20066365 |
1747089600 | 43 | -0.61 | -1.40 | 43.045 | 43.205 | 42.3 | 20150385 |
1746830400 | 43.61 | 0 | 0.00 | 43.6 | 43.88 | 43.32 | 10877189 |
1746744000 | 43.61 | -0.28 | -0.64 | 43.88 | 44.06 | 43.51 | 14964085 |
1746657600 | 43.89 | -0.26 | -0.59 | 44.01 | 44.36 | 43.79 | 12827346 |
1746571200 | 44.15 | 0.61 | 1.40 | 43.57 | 44.31 | 43.43 | 12121999 |
1746484800 | 43.54 | -0.2 | -0.46 | 43.81 | 44 | 43.22 | 9206319 |
1746225600 | 43.74 | 0.44 | 1.02 | 43.57 | 43.895 | 43.32 | 15365338 |
1746139200 | 43.3 | -0.76 | -1.72 | 43.77 | 43.83 | 43.26 | 18918886 |
1746052800 | 44.06 | 1.11 | 2.58 | 43.55 | 44.21 | 43.37 | 29551464 |
1745966400 | 42.95 | 0.56 | 1.32 | 42.17 | 43.01 | 42.17 | 14704868 |
1745880000 | 42.39 | 0.48 | 1.15 | 42 | 42.48 | 41.86 | 16172822 |
1745620800 | 41.91 | -0.9 | -2.10 | 42.53 | 42.65 | 41.34 | 23384994 |
1745534400 | 42.81 | 0.11 | 0.26 | 42.71 | 43.13 | 42.475 | 16590561 |
1745448000 | 42.7 | -0.49 | -1.13 | 42.71 | 42.9864 | 42.11 | 29220794 |
1745361600 | 43.19 | 0.26 | 0.61 | 41.99 | 43.6736 | 41.54 | 37621104 |
1745275200 | 42.93 | -1.11 | -2.52 | 44.2 | 44.29 | 42.68 | 23815470 |
1744929600 | 44.04 | 0.43 | 0.99 | 43.76 | 44.48 | 43.58 | 16480753 |
1744843200 | 43.61 | -0.87 | -1.96 | 44.74 | 44.89 | 43.52 | 17262343 |
1744756800 | 44.48 | 0.18 | 0.41 | 44.5 | 44.685 | 44.215 | 21791353 |
1744670400 | 44.3 | 0.57 | 1.30 | 43.9 | 44.65 | 43.61 | 24314736 |
1744411200 | 43.73 | 0.81 | 1.89 | 43.91 | 43.91 | 43.1 | 29199424 |
1744324800 | 42.92 | 0.03 | 0.07 | 42.49 | 43.24 | 41.85 | 36469425 |
1744238400 | 42.89 | 0.72 | 1.71 | 41.675 | 43.52 | 40.88 | 49403729 |
1744152000 | 42.17 | -0.41 | -0.96 | 43 | 43.215 | 41.68 | 29781158 |
1744065600 | 42.58 | -0.45 | -1.05 | 41.53 | 43.3348 | 41.25 | 38207841 |
1743806400 | 43.03 | -2.59 | -5.68 | 44.76 | 45.8 | 42.802 | 42662190 |
1743720000 | 45.62 | 0.88 | 1.97 | 45.49 | 46.19 | 45.2 | 30462111 |
1743633600 | 44.74 | -0.64 | -1.41 | 45.37 | 45.535 | 44.595 | 21902749 |
1743547200 | 45.38 | 0.02 | 0.04 | 45.47 | 45.6 | 45.12 | 15691413 |
1743460800 | 45.36 | 0.43 | 0.96 | 45.3 | 45.8 | 45.1301 | 27776286 |
1743201600 | 44.93 | -0.03 | -0.07 | 45.15 | 45.34 | 44.88 | 19527998 |
1743115200 | 44.96 | 0.78 | 1.77 | 44.48 | 45.25 | 44.315 | 21896785 |
1743028800 | 44.18 | 0.69 | 1.59 | 43.71 | 44.325 | 43.57 | 21687714 |
1742942400 | 43.49 | -0.07 | -0.16 | 43.5 | 43.83 | 43.15 | 21482430 |
1742856000 | 43.56 | -0.43 | -0.98 | 43.63 | 44.14 | 43.53 | 18046926 |
1742596800 | 43.99 | 0.24 | 0.55 | 43.79 | 44.24 | 43.52 | 68407197 |
1742510400 | 43.75 | -0.19 | -0.43 | 43.96 | 43.96 | 43.375 | 18094272 |
1742424000 | 43.94 | -0.29 | -0.66 | 44.3 | 44.32 | 43.72 | 14382209 |
1742337600 | 44.23 | 0.58 | 1.33 | 43.62 | 44.43 | 43.52 | 16252823 |
1742251200 | 43.65 | 0.08 | 0.18 | 43.56 | 43.82 | 43.085 | 15553275 |
1741992000 | 43.57 | -0.14 | -0.32 | 43.16 | 43.765 | 43.01 | 17429938 |
1741905600 | 43.71 | 1.12 | 2.63 | 42.765 | 43.815 | 42.765 | 30698048 |
1741819200 | 42.59 | -0.84 | -1.93 | 42.13 | 42.89 | 41.1744 | 49647723 |
1741732800 | 43.43 | -3.06 | -6.58 | 43.06 | 43.91 | 42.64 | 64131800 |
1741646400 | 46.49 | 0.43 | 0.93 | 46.06 | 47.355 | 46.06 | 39823004 |
1741390800 | 46.06 | 1.83 | 4.14 | 44.3 | 46.2 | 44.3 | 44478876 |
1741304400 | 44.23 | 1.39 | 3.24 | 43 | 44.32 | 42.855 | 22790822 |
1741218000 | 42.84 | -0.03 | -0.07 | 42.81 | 43.345 | 42.38 | 18032276 |
1741131600 | 42.87 | -1 | -2.28 | 43.99 | 44.48 | 42.82 | 32624312 |
1741045200 | 43.87 | 0.77 | 1.79 | 42.96 | 43.87 | 42.93 | 22324582 |
1740786000 | 43.1 | -0.17 | -0.39 | 43.37 | 43.76 | 42.61 | 25188355 |
1740699600 | 43.27 | 0.09 | 0.21 | 43 | 43.42 | 42.89 | 19202922 |
1740613200 | 43.18 | -0.53 | -1.21 | 43.57 | 43.65 | 42.765 | 18743627 |
1740526800 | 43.71 | 0.39 | 0.90 | 43.63 | 43.97 | 43.495 | 24351724 |
1740440400 | 43.32 | 0.56 | 1.31 | 42.75 | 43.625 | 42.57 | 27577015 |
1740181200 | 42.76 | 0.27 | 0.64 | 42.5 | 43.23 | 42.17 | 25459694 |
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