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 | -0.53 | -1.17308543603 | 45.18 | 47 | 44.28 | 161509 | 45.81080441 | CS |
4 | 3.1 | 7.46089049338 | 41.55 | 47 | 41.12 | 284468 | 44.52694025 | CS |
12 | -6.6 | -12.8780487805 | 51.25 | 52.89 | 41.12 | 262221 | 46.19713299 | CS |
26 | -7.87 | -14.9847677075 | 52.52 | 60.01 | 41.12 | 194342 | 49.67122351 | CS |
52 | -11.76 | -20.847367488 | 56.41 | 64.8 | 41.12 | 196166 | 53.43326669 | CS |
156 | -0.54 | -1.19495463598 | 45.19 | 64.8 | 40.75 | 184727 | 53.24612093 | CS |
260 | -0.54 | -1.19495463598 | 45.19 | 64.8 | 40.75 | 184727 | 53.24612093 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715722800 | 45.2 | -0.92 | -1.99 | 46.12 | 47 | 45.16 | 196834 |
1715636400 | 46.12 | 0.11 | 0.24 | 46.12 | 46.27 | 45.33 | 173209 |
1715377200 | 46.01 | 0.05 | 0.11 | 46.04 | 46.16 | 45.39 | 241967 |
1715290800 | 45.96 | 0.09 | 0.20 | 45.83 | 45.97 | 45.33 | 76645 |
1715204400 | 45.87 | 0.64 | 1.41 | 45.18 | 45.87 | 44.94 | 118890 |
1715118000 | 45.23 | 0.54 | 1.21 | 44.61 | 45.73 | 44.61 | 118667 |
1715031600 | 44.69 | 0.7 | 1.59 | 44.43 | 44.74 | 44.03 | 155144 |
1714772400 | 43.99 | -0.38 | -0.86 | 44.87 | 44.89 | 43.52 | 149949 |
1714686000 | 44.37 | 0.07 | 0.16 | 44.78 | 44.78 | 43.21 | 84891 |
1714599600 | 44.3 | -0.99 | -2.19 | 45.17 | 45.23 | 44.09 | 178715 |
1714513200 | 45.29 | 0.38 | 0.85 | 44.64 | 45.71 | 44.64 | 213373 |
1714426800 | 44.91 | -0.19 | -0.42 | 45.23 | 45.4 | 44.68 | 182245 |
1714167600 | 45.1 | 0.25 | 0.56 | 44.95 | 45.34 | 44.74 | 199109 |
1714081200 | 44.85 | -0.81 | -1.77 | 45.13 | 45.45 | 44.41 | 275335 |
1713994800 | 45.66 | 0.61 | 1.35 | 45.43 | 46.09 | 44.86 | 781019 |
1713908400 | 45.05 | 1.83 | 4.23 | 43.26 | 45.3 | 43.26 | 670410 |
1713822000 | 43.22 | 0.4 | 0.93 | 42.79 | 43.67 | 42.79 | 237682 |
1713562800 | 42.82 | -0.64 | -1.47 | 43.35 | 43.74 | 42.31 | 345791 |
1713476400 | 43.46 | 1.78 | 4.27 | 41.57 | 44.25 | 41.57 | 989150 |
1713390000 | 41.68 | 0.28 | 0.68 | 41.55 | 41.7 | 41.12 | 214985 |
1713303600 | 41.4 | -0.09 | -0.22 | 41.4 | 41.8 | 41.27 | 377439 |
1713217200 | 41.49 | -0.22 | -0.53 | 41.79 | 42.16 | 41.26 | 244461 |
1712958000 | 41.71 | -0.98 | -2.30 | 42.55 | 42.78 | 41.53 | 229928 |
1712871600 | 42.69 | -0.32 | -0.74 | 42.78 | 43.16 | 42.52 | 462562 |
1712785200 | 43.01 | -1.4 | -3.15 | 43.76 | 43.76 | 42.99 | 330456 |
1712698800 | 44.41 | 0.67 | 1.53 | 44.02 | 44.42 | 43.43 | 315535 |
1712612400 | 43.74 | -0.46 | -1.04 | 44.24 | 44.25 | 43.56 | 435044 |
1712353200 | 44.2 | -0.41 | -0.92 | 44.83 | 45.13 | 44.15 | 414210 |
1712266800 | 44.61 | -0.75 | -1.65 | 45.65 | 45.65 | 44.56 | 579137 |
1712180400 | 45.36 | -0.29 | -0.64 | 45.78 | 46.18 | 45.3 | 245218 |
1712094000 | 45.65 | -0.07 | -0.15 | 45.58 | 45.73 | 44.93 | 258289 |
1712007600 | 45.72 | 0.14 | 0.31 | 45.62 | 46.55 | 45.21 | 277117 |
1711662000 | 45.58 | -2.92 | -6.02 | 46.5 | 46.65 | 45.2 | 453638 |
1711575600 | 48.5 | 0.73 | 1.53 | 47.84 | 48.88 | 47.84 | 207570 |
1711489200 | 47.77 | -2.22 | -4.44 | 49.6 | 49.6 | 47.3 | 377527 |
1711402800 | 49.99 | -0.36 | -0.71 | 50.25 | 50.38 | 49.64 | 121300 |
1711143600 | 50.35 | 0.23 | 0.46 | 50.24 | 50.73 | 49.74 | 111651 |
1711057200 | 50.12 | 0.37 | 0.74 | 50.1 | 50.87 | 49.84 | 116766 |
1710970800 | 49.75 | 0.96 | 1.97 | 48.68 | 50.08 | 48.68 | 156445 |
1710884400 | 48.79 | -0.2 | -0.41 | 48.76 | 49.84 | 48.58 | 87638 |
1710798000 | 48.99 | -0.41 | -0.83 | 49.63 | 49.99 | 48.97 | 95155 |
1710538800 | 49.4 | -0.65 | -1.30 | 49.86 | 50.8 | 48.9 | 394346 |
1710452400 | 50.05 | 1.3 | 2.67 | 48.8 | 50.08 | 48.24 | 249949 |
1710366000 | 48.75 | -0.75 | -1.52 | 49.41 | 49.69 | 48.74 | 241483 |
1710279600 | 49.5 | -0.02 | -0.04 | 49.93 | 50.14 | 49.01 | 211500 |
1710193200 | 49.52 | -1.11 | -2.19 | 50.56 | 50.76 | 49.25 | 280561 |
1709937600 | 50.63 | -0.41 | -0.80 | 51.3 | 52.26 | 50.56 | 464503 |
1709851200 | 51.04 | 0.57 | 1.13 | 50.83 | 51.21 | 50.13 | 283363 |
1709764800 | 50.47 | -0.09 | -0.18 | 50.89 | 51.15 | 50.25 | 199776 |
1709678400 | 50.56 | -0.37 | -0.73 | 51.09 | 51.59 | 50.25 | 178166 |
1709592000 | 50.93 | -1.46 | -2.79 | 52.55 | 52.85 | 50.86 | 126402 |
1709332800 | 52.39 | 1.25 | 2.44 | 51.56 | 52.89 | 51.06 | 101961 |
1709246400 | 51.14 | -0.68 | -1.31 | 51.66 | 52.08 | 51.13 | 241060 |
1709160000 | 51.82 | 0.97 | 1.91 | 50.61 | 52.76 | 50.28 | 176241 |
1709073600 | 50.85 | -0.15 | -0.29 | 51.04 | 51.21 | 50.31 | 147660 |
1708987200 | 51 | 0.76 | 1.51 | 50.09 | 51.03 | 49.95 | 124810 |
1708728000 | 50.24 | -0.22 | -0.44 | 50.54 | 50.74 | 50.22 | 148032 |
1708641600 | 50.46 | -0.44 | -0.86 | 51 | 51.37 | 50.23 | 196394 |
1708555200 | 50.9 | -0.47 | -0.91 | 51.25 | 51.8 | 50.31 | 140630 |
1708468800 | 51.37 | -1.64 | -3.09 | 52.83 | 53.34 | 51.31 | 127771 |
1708123200 | 53.01 | 0.18 | 0.34 | 52.76 | 53.38 | 52.13 | 128711 |
1708036800 | 52.83 | 1.62 | 3.16 | 51.39 | 53.19 | 50.8 | 323470 |
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