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 | -1.37 | -3.52910870685 | 38.82 | 39.4 | 36.16 | 3781808 | 37.59834162 | CS |
4 | -3.57 | -8.70307167235 | 41.02 | 42.655 | 36.16 | 3457593 | 40.08351117 | CS |
12 | -9.55 | -20.3191489362 | 47 | 48.125 | 36.16 | 4335695 | 42.05248347 | CS |
26 | 4.98 | 15.3372343702 | 32.47 | 50.2 | 32.45 | 5698585 | 42.78783282 | CS |
52 | 13.17 | 54.2421746293 | 24.28 | 50.2 | 20.4 | 6973364 | 33.60675428 | CS |
156 | 13.47 | 56.1718098415 | 23.98 | 50.2 | 16.41 | 12484081 | 26.51780195 | CS |
260 | 21.95 | 141.612903226 | 15.5 | 50.2 | 4.54 | 13541608 | 20.34514263 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714171200 | 37.42 | 0.25 | 0.67 | 37 | 37.9025 | 36.73 | 3229086 |
1714084800 | 37.17 | 0.57 | 1.56 | 36.6 | 37.55 | 36.16 | 4226264 |
1713998400 | 36.6 | -1.34 | -3.53 | 38.19 | 38.22 | 36.38 | 5446782 |
1713912000 | 37.94 | -0.9 | -2.32 | 38.49 | 38.57 | 37.74 | 3794299 |
1713825600 | 38.84 | 0.25 | 0.65 | 38.5 | 39.4 | 38.35 | 2055684 |
1713566400 | 38.59 | -0.35 | -0.90 | 38.82 | 38.97 | 38.09 | 3415206 |
1713480000 | 38.94 | -0.19 | -0.49 | 39.44 | 39.74 | 38.61 | 3320642 |
1713393600 | 39.13 | -1.17 | -2.90 | 40.25 | 41.12 | 38.7795 | 5839040 |
1713307200 | 40.3 | -0.52 | -1.27 | 40.59 | 40.7 | 40.06 | 2185681 |
1713220800 | 40.82 | -0.51 | -1.23 | 41.5 | 41.852 | 40.64 | 2067241 |
1712961600 | 41.33 | -0.9 | -2.13 | 42.53 | 42.58 | 40.93 | 4328865 |
1712875200 | 42.23 | -0.38 | -0.89 | 42.6 | 42.625 | 42.16 | 3075598 |
1712788800 | 42.61 | 0.68 | 1.62 | 41.87 | 42.655 | 41.54 | 4540494 |
1712702400 | 41.93 | 1.38 | 3.40 | 40.98 | 42 | 40.56 | 3943084 |
1712616000 | 40.55 | -0.67 | -1.63 | 41.26 | 41.37 | 40.475 | 1926591 |
1712356800 | 41.22 | 0.12 | 0.29 | 41.2 | 41.4358 | 41.035 | 1634008 |
1712270400 | 41.1 | -0.78 | -1.86 | 41.85 | 42.27 | 41.03 | 2328020 |
1712184000 | 41.88 | 0.48 | 1.16 | 41.49 | 42.1 | 41.22 | 2871021 |
1712097600 | 41.4 | -0.43 | -1.03 | 41.5 | 41.75 | 40.2 | 4709350 |
1712011200 | 41.83 | 1.05 | 2.57 | 41.02 | 42.05 | 40.8 | 4360762 |
1711665600 | 40.78 | -0.24 | -0.59 | 41.19 | 41.34 | 40.56 | 2621069 |
1711579200 | 41.02 | 0.33 | 0.81 | 40.85 | 41.6 | 40.8 | 3622935 |
1711492800 | 40.69 | 0.44 | 1.09 | 40.32 | 40.88 | 40.17 | 3207409 |
1711406400 | 40.25 | 0.59 | 1.49 | 39.58 | 40.5 | 39.5406 | 4084112 |
1711147200 | 39.66 | -0.39 | -0.97 | 40.11 | 40.17 | 39.6301 | 2300584 |
1711060800 | 40.05 | 0.36 | 0.91 | 39.73 | 40.115 | 39.34 | 2876614 |
1710974400 | 39.69 | -0.06 | -0.15 | 39.75 | 40.17 | 39.6 | 3255354 |
1710888000 | 39.75 | 0.88 | 2.26 | 38.8 | 39.8 | 38.79 | 5020531 |
1710801600 | 38.87 | 0.02 | 0.05 | 38.9 | 39.33 | 38.6 | 4479333 |
1710542400 | 38.85 | 0.59 | 1.54 | 38 | 39.3 | 37.27 | 9640789 |
1710456000 | 38.26 | -2.6 | -6.36 | 39.18 | 40.6 | 36.38 | 29022318 |
1710369600 | 40.86 | -5.98 | -12.77 | 46.74 | 46.77 | 39.86 | 34604208 |
1710283200 | 46.84 | -0.26 | -0.55 | 47.23 | 47.3177 | 46.84 | 1363795 |
1710196800 | 47.1 | -0.34 | -0.72 | 47.5 | 47.66 | 47.08 | 1993329 |
1709941200 | 47.44 | -0.13 | -0.27 | 47.51 | 47.79 | 47.355 | 2194289 |
1709854800 | 47.57 | 0.37 | 0.78 | 47.36 | 47.71 | 46.35 | 3590590 |
1709768400 | 47.2 | -0.56 | -1.17 | 48 | 48.07 | 46.99 | 4151909 |
1709682000 | 47.76 | 0.07 | 0.15 | 47.56 | 48.125 | 47.56 | 4797072 |
1709595600 | 47.69 | 0.29 | 0.61 | 47.39 | 48 | 47.27 | 3762927 |
1709336400 | 47.4 | 0.06 | 0.13 | 47.44 | 47.62 | 47.3 | 1877410 |
1709250000 | 47.34 | -0.17 | -0.36 | 47.44 | 47.625 | 47.255 | 2645340 |
1709163600 | 47.51 | 0.13 | 0.27 | 47.24 | 47.655 | 47.02 | 2359279 |
1709077200 | 47.38 | -0.27 | -0.57 | 47.64 | 47.685 | 47.35 | 2390193 |
1708990800 | 47.65 | 0.39 | 0.83 | 47 | 47.94 | 46.97 | 4269290 |
1708731600 | 47.26 | 0.74 | 1.59 | 46.59 | 47.4 | 46.385 | 2710431 |
1708645200 | 46.52 | 0.35 | 0.76 | 46.25 | 46.62 | 45.6 | 4048466 |
1708558800 | 46.17 | 0.39 | 0.85 | 45.74 | 46.23 | 45.74 | 1786291 |
1708472400 | 45.78 | -0.22 | -0.48 | 45.65 | 46.095 | 45.64 | 2409445 |
1708126800 | 46 | 0.22 | 0.48 | 45.63 | 46.02 | 45.575 | 3223286 |
1708040400 | 45.78 | 0.14 | 0.31 | 45.38 | 45.865 | 45.3 | 2088571 |
1707954000 | 45.64 | 0.04 | 0.09 | 45.6 | 45.87 | 45.56 | 2279250 |
1707867600 | 45.6 | -0.11 | -0.24 | 45.48 | 45.78 | 45.36 | 2695138 |
1707781200 | 45.71 | -0.58 | -1.25 | 46.12 | 46.4 | 45.71 | 2165511 |
1707522000 | 46.29 | -0.07 | -0.15 | 46.13 | 46.52 | 46.03 | 2156167 |
1707435600 | 46.36 | 0.29 | 0.63 | 46.08 | 46.39 | 45.91 | 4493832 |
1707349200 | 46.07 | 0.48 | 1.05 | 45.49 | 46.46 | 45.41 | 3696808 |
1707262800 | 45.59 | 0.09 | 0.20 | 45.28 | 45.925 | 45.25 | 2847225 |
1707176400 | 45.5 | -0.35 | -0.76 | 45.64 | 45.895 | 45.39 | 4234630 |
1706917200 | 45.85 | -0.78 | -1.67 | 47 | 47.0659 | 45.85 | 5183089 |
1706830800 | 46.63 | -0.39 | -0.83 | 47.09 | 47.21 | 45.99 | 20453374 |
1706744400 | 47.02 | -1.15 | -2.39 | 48.2 | 48.395 | 46.65 | 8529793 |
1706658000 | 48.17 | -0.08 | -0.17 | 48.26 | 48.34 | 48.0518 | 2751428 |
1706571600 | 48.25 | -0.06 | -0.12 | 48.41 | 48.41 | 48.22 | 2055127 |
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