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 | -0.06 | -0.111982082867 | 53.58 | 54.09 | 52.79 | 1330706 | 53.28857918 | CS |
4 | 1.09 | 2.07896242609 | 52.43 | 54.39 | 52 | 1708028 | 53.35181481 | CS |
12 | -1.68 | -3.04347826087 | 55.2 | 56.21 | 51.71 | 1638695 | 53.44064135 | CS |
26 | 2 | 3.88198757764 | 51.52 | 57.73 | 49.82 | 1572580 | 54.16860538 | CS |
52 | -3.12 | -5.50847457627 | 56.64 | 62 | 49.82 | 1562871 | 55.49938238 | CS |
156 | -1.12 | -2.04978038067 | 54.64 | 65.26 | 48.45 | 1606383 | 56.66532137 | CS |
260 | 3.72 | 7.46987951807 | 49.8 | 65.26 | 41.52 | 1596243 | 55.1645996 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
1711575600 | 53.4 | 0.5 | 0.95 | 53 | 53.44 | 53 | 697564 |
1711489200 | 52.9 | -0.53 | -0.99 | 53.29 | 53.3 | 52.79 | 2780064 |
1711402800 | 53.43 | -0.36 | -0.67 | 53.79 | 53.97 | 53.4 | 1102211 |
1711143600 | 53.79 | 0.18 | 0.34 | 53.83 | 54.09 | 53.72 | 1000823 |
1711057200 | 53.61 | 0.09 | 0.17 | 53.58 | 53.92 | 53.5 | 1072870 |
1710970800 | 53.52 | 0.14 | 0.26 | 53.48 | 53.78 | 53.32 | 1076615 |
1710884400 | 53.38 | -0.19 | -0.35 | 53.69 | 54.01 | 53.38 | 818170 |
1710798000 | 53.57 | -0.23 | -0.43 | 53.71 | 53.88 | 53.37 | 795886 |
1710538800 | 53.8 | 0.5 | 0.94 | 53.26 | 53.99 | 53.11 | 4738785 |
1710452400 | 53.3 | -0.23 | -0.43 | 53.5 | 53.5 | 52.9 | 1434070 |
1710366000 | 53.53 | -0.08 | -0.15 | 53.7 | 53.82 | 53.25 | 1018045 |
1710279600 | 53.61 | -0.39 | -0.72 | 53.93 | 54 | 53.41 | 1190314 |
1710193200 | 54 | -0.06 | -0.11 | 53.92 | 54.26 | 53.76 | 1186736 |
1709937600 | 54.06 | -0.12 | -0.22 | 54.27 | 54.39 | 53.96 | 2891329 |
1709851200 | 54.18 | 0.88 | 1.65 | 53.5 | 54.23 | 53.41 | 2124202 |
1709764800 | 53.3 | 0.25 | 0.47 | 53.26 | 53.66 | 53.1 | 1376509 |
1709678400 | 53.05 | 0.1 | 0.19 | 53 | 53.47 | 52.79 | 1610942 |
1709592000 | 52.95 | 0.67 | 1.28 | 52.1 | 53.05 | 52.02 | 1569024 |
1709332800 | 52.28 | -0.05 | -0.10 | 52.26 | 52.44 | 52 | 1662812 |
1709246400 | 52.33 | -0.11 | -0.21 | 52.43 | 52.71 | 52.26 | 4013595 |
1709160000 | 52.44 | 0.05 | 0.10 | 52.41 | 52.64 | 52.31 | 655845 |
1709073600 | 52.39 | 0.26 | 0.50 | 52.06 | 52.43 | 51.96 | 1914406 |
1708987200 | 52.13 | -1.04 | -1.96 | 53.12 | 53.18 | 52.02 | 2735379 |
1708728000 | 53.17 | -0.64 | -1.19 | 53.76 | 53.95 | 52.96 | 2674392 |
1708641600 | 53.81 | 0.02 | 0.04 | 53.84 | 53.84 | 53.16 | 2010099 |
1708555200 | 53.79 | 0.18 | 0.34 | 53.65 | 53.94 | 53.56 | 1676390 |
1708468800 | 53.61 | 0.66 | 1.25 | 52.92 | 53.89 | 52.9 | 2591772 |
1708123200 | 52.95 | 0.28 | 0.53 | 52.64 | 53.04 | 52.59 | 2624405 |
1708036800 | 52.67 | 0.05 | 0.10 | 52.23 | 52.83 | 52.23 | 2451325 |
1707950400 | 52.62 | 0.39 | 0.75 | 52.23 | 52.63 | 52.02 | 1772584 |
1707864000 | 52.23 | -0.81 | -1.53 | 52.98 | 53.12 | 51.95 | 4067045 |
1707777600 | 53.04 | 0.48 | 0.91 | 52.7 | 53.17 | 52.64 | 2300933 |
1707518400 | 52.56 | 0.15 | 0.29 | 52.26 | 53 | 51.71 | 2177999 |
1707432000 | 52.41 | -1.11 | -2.07 | 52.77 | 52.87 | 52.24 | 2850919 |
1707345600 | 53.52 | 0 | 0.00 | 53.52 | 53.52 | 53.52 | 0 |
1707259200 | 53.52 | 0.11 | 0.21 | 53.29 | 53.6 | 53.11 | 1302504 |
1707172800 | 53.41 | -0.46 | -0.85 | 53.64 | 53.64 | 52.9 | 1681248 |
1706913600 | 53.87 | -0.3 | -0.55 | 53.92 | 53.97 | 52.94 | 1522235 |
1706827200 | 54.17 | 0.23 | 0.43 | 54.01 | 54.26 | 53.72 | 937177 |
1706740800 | 53.94 | -0.07 | -0.13 | 54.24 | 54.57 | 53.77 | 1272735 |
1706654400 | 54.01 | 0.15 | 0.28 | 53.85 | 54.11 | 53.5 | 881556 |
1706568000 | 53.86 | 0.46 | 0.86 | 53.56 | 53.95 | 53.29 | 1487583 |
1706308800 | 53.4 | -0.24 | -0.45 | 53.65 | 53.82 | 53.35 | 697564 |
1706222400 | 53.64 | 0.28 | 0.52 | 53.37 | 53.76 | 53.36 | 1195297 |
1706136000 | 53.36 | -0.24 | -0.45 | 53.89 | 54.11 | 53.23 | 2187528 |
1706049600 | 53.6 | -0.54 | -1.00 | 54.14 | 54.4 | 53.54 | 1525828 |
1705963200 | 54.14 | -0.24 | -0.44 | 54.45 | 54.75 | 53.97 | 1381722 |
1705704000 | 54.38 | 0.55 | 1.02 | 53.99 | 54.62 | 53.76 | 1672927 |
1705617600 | 53.83 | -0.71 | -1.30 | 54.42 | 54.69 | 53.7 | 2079751 |
1705531200 | 54.54 | -0.79 | -1.43 | 55.09 | 55.38 | 54.24 | 1321462 |
1705444800 | 55.33 | -0.11 | -0.20 | 55.19 | 55.37 | 54.72 | 520001 |
1705358400 | 55.44 | 0.4 | 0.73 | 55.11 | 55.52 | 55 | 224320 |
1705099200 | 55.04 | 0.09 | 0.16 | 55.07 | 55.38 | 54.9 | 761494 |
1705012800 | 54.95 | -0.93 | -1.66 | 55.81 | 55.81 | 54.69 | 718814 |
1704926400 | 55.88 | -0.02 | -0.04 | 56 | 56.18 | 55.8 | 891911 |
1704840000 | 55.9 | -0.17 | -0.30 | 56.04 | 56.21 | 55.89 | 1168988 |
1704753600 | 56.07 | 0.43 | 0.77 | 55.77 | 56.14 | 55.77 | 976009 |
1704494400 | 55.64 | 0.35 | 0.63 | 55.25 | 56.08 | 55.05 | 1008180 |
1704408000 | 55.29 | 0.25 | 0.45 | 55.2 | 55.67 | 54.87 | 963433 |
1704321600 | 55.04 | 0.33 | 0.60 | 54.73 | 55.19 | 54.65 | 1262964 |
1704235200 | 54.71 | 0.2 | 0.37 | 54.2 | 54.89 | 54.19 | 815139 |
1703889600 | 54.51 | 0.23 | 0.42 | 54.37 | 54.53 | 53.99 | 911653 |
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