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 | 0.32 | 0.657489213068 | 48.67 | 49.07 | 48.12 | 2804136 | 48.5275569 | CS |
4 | 2.37 | 5.08365508366 | 46.62 | 49.1 | 46.59 | 5509177 | 47.90169115 | CS |
12 | 0.03 | 0.0612745098039 | 48.96 | 50.03 | 45.05 | 7048382 | 47.49526883 | CS |
26 | 3.6 | 7.9312623926 | 45.39 | 50.03 | 42.75 | 6853623 | 46.63134677 | CS |
52 | -1.26 | -2.50746268657 | 50.25 | 54.05 | 42.75 | 7044636 | 48.12848806 | CS |
156 | 2.31 | 4.94858611825 | 46.68 | 59.69 | 42.75 | 8126107 | 51.4456767 | CS |
260 | -0.1 | -0.203707476064 | 49.09 | 59.69 | 33.06 | 7518690 | 48.98391739 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711575600 | 48.81 | 0.43 | 0.89 | 48.5 | 48.83 | 48.14 | 2654329 |
1711489200 | 48.38 | -0.4 | -0.82 | 48.8 | 48.8 | 48.37 | 2697952 |
1711402800 | 48.78 | 0.57 | 1.18 | 48.4 | 48.88 | 48.28 | 2838954 |
1711143600 | 48.21 | -0.21 | -0.43 | 48.5 | 48.52 | 48.12 | 2101299 |
1711057200 | 48.42 | -0.25 | -0.51 | 48.67 | 48.9 | 48.37 | 3728146 |
1710970800 | 48.67 | 0.2 | 0.41 | 48.4 | 48.71 | 48.28 | 3557074 |
1710884400 | 48.47 | 0.38 | 0.79 | 48.24 | 48.6 | 48.16 | 2137636 |
1710798000 | 48.09 | 0.03 | 0.06 | 48.08 | 48.15 | 47.88 | 1684023 |
1710538800 | 48.06 | -0.2 | -0.41 | 48.09 | 48.38 | 47.98 | 17002290 |
1710452400 | 48.26 | -0.41 | -0.84 | 48.79 | 48.79 | 48.03 | 6894361 |
1710366000 | 48.67 | -0.02 | -0.04 | 48.94 | 49.1 | 48.65 | 3240771 |
1710279600 | 48.69 | 0.12 | 0.25 | 48.6 | 48.75 | 48.47 | 4281082 |
1710193200 | 48.57 | 0.21 | 0.43 | 48.4 | 48.58 | 48.2 | 5604982 |
1709937600 | 48.36 | 0.31 | 0.65 | 48.25 | 48.38 | 48.09 | 7565890 |
1709851200 | 48.05 | 0.68 | 1.44 | 47.61 | 48.15 | 47.58 | 7205426 |
1709764800 | 47.37 | 0.08 | 0.17 | 47.42 | 47.9 | 47.32 | 3813599 |
1709678400 | 47.29 | 0.15 | 0.32 | 47.21 | 47.53 | 47.15 | 4222815 |
1709592000 | 47.14 | -0.05 | -0.11 | 47.21 | 47.33 | 46.96 | 6881505 |
1709332800 | 47.19 | 0.54 | 1.16 | 46.75 | 47.29 | 46.71 | 9500510 |
1709246400 | 46.65 | -0.02 | -0.04 | 46.62 | 46.93 | 46.59 | 12570894 |
1709160000 | 46.67 | 0.02 | 0.04 | 46.68 | 46.82 | 46.49 | 1924450 |
1709073600 | 46.65 | 0.19 | 0.41 | 46.78 | 46.96 | 46.57 | 3494024 |
1708987200 | 46.46 | -0.54 | -1.15 | 47 | 47.02 | 46.36 | 12266977 |
1708728000 | 47 | -0.07 | -0.15 | 46.92 | 47.1 | 46.57 | 7457186 |
1708641600 | 47.07 | 0.09 | 0.19 | 46.99 | 47.12 | 46.72 | 7340177 |
1708555200 | 46.98 | 0.42 | 0.90 | 46.6 | 47.07 | 46.55 | 10026043 |
1708468800 | 46.56 | 0.1 | 0.22 | 46.13 | 46.85 | 46.13 | 12975510 |
1708123200 | 46.46 | 0.65 | 1.42 | 45.83 | 46.49 | 45.83 | 12496928 |
1708036800 | 45.81 | 0.67 | 1.48 | 45.24 | 45.95 | 45.08 | 13419745 |
1707950400 | 45.14 | -1.23 | -2.65 | 45.8 | 45.9 | 45.05 | 16806266 |
1707864000 | 46.37 | -0.56 | -1.19 | 46.98 | 47.15 | 46 | 8813383 |
1707777600 | 46.93 | 0.9 | 1.96 | 46.27 | 47.04 | 45.99 | 13098989 |
1707518400 | 46.03 | -0.17 | -0.37 | 46.34 | 46.43 | 45.75 | 5860318 |
1707432000 | 46.2 | -0.54 | -1.16 | 46.3 | 46.44 | 46.04 | 10269553 |
1707345600 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
1707259200 | 46.74 | -0.08 | -0.17 | 46.84 | 47.1 | 46.71 | 4714735 |
1707172800 | 46.82 | -0.69 | -1.45 | 47.46 | 47.46 | 46.77 | 16789700 |
1706913600 | 47.51 | -0.44 | -0.92 | 48.02 | 48.04 | 47.18 | 10381407 |
1706827200 | 47.95 | 0.21 | 0.44 | 47.96 | 48.23 | 47.78 | 9717814 |
1706740800 | 47.74 | -0.45 | -0.93 | 48.2 | 48.43 | 47.71 | 14797463 |
1706654400 | 48.19 | 0.02 | 0.04 | 48.15 | 48.38 | 47.97 | 6455279 |
1706568000 | 48.17 | -0.09 | -0.19 | 48.25 | 48.3 | 47.99 | 5364288 |
1706308800 | 48.26 | 0.26 | 0.54 | 47.91 | 48.44 | 47.91 | 4924723 |
1706222400 | 48 | -0.03 | -0.06 | 48.12 | 48.27 | 47.99 | 3937046 |
1706136000 | 48.03 | -0.24 | -0.50 | 48.37 | 48.52 | 47.96 | 5086650 |
1706049600 | 48.27 | -0.01 | -0.02 | 48.31 | 48.55 | 48.19 | 6998324 |
1705963200 | 48.28 | -0.06 | -0.12 | 48.41 | 48.47 | 48.07 | 7878435 |
1705704000 | 48.34 | 0.05 | 0.10 | 48.23 | 48.46 | 48.05 | 8503347 |
1705617600 | 48.29 | -0.48 | -0.98 | 48.65 | 48.96 | 48.26 | 15587206 |
1705531200 | 48.77 | -0.69 | -1.40 | 49.24 | 49.26 | 48.69 | 6548907 |
1705444800 | 49.46 | 0.02 | 0.04 | 49.45 | 50.03 | 49.36 | 4711900 |
1705358400 | 49.44 | 0.09 | 0.18 | 49.35 | 49.48 | 49.14 | 1416640 |
1705099200 | 49.35 | 0.27 | 0.55 | 49.41 | 49.59 | 49.29 | 4134181 |
1705012800 | 49.08 | -0.27 | -0.55 | 49.49 | 49.54 | 48.88 | 4236531 |
1704926400 | 49.35 | 0.17 | 0.35 | 49.08 | 49.54 | 49.08 | 4935224 |
1704840000 | 49.18 | -0.5 | -1.01 | 49.68 | 49.7 | 49.15 | 3278859 |
1704753600 | 49.68 | 0.62 | 1.26 | 49.01 | 49.76 | 48.88 | 4845690 |
1704494400 | 49.06 | 0.27 | 0.55 | 48.97 | 49.14 | 48.77 | 2373793 |
1704408000 | 48.79 | 0.08 | 0.16 | 48.96 | 49.27 | 48.7 | 4754931 |
1704321600 | 48.71 | 0.35 | 0.72 | 48.48 | 48.86 | 48.3 | 3568950 |
1704235200 | 48.36 | 0.66 | 1.38 | 47.86 | 48.39 | 47.86 | 4601486 |
1703889600 | 47.7 | -0.01 | -0.02 | 47.8 | 47.81 | 47.51 | 3259976 |
1703803200 | 47.71 | -0.21 | -0.44 | 47.86 | 48.12 | 47.62 | 2116016 |
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