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 | -0.59 | -1.82606004333 | 32.31 | 32.44 | 31.24 | 3457419 | 31.63047211 | CS |
4 | -1.17 | -3.55731225296 | 32.89 | 34.05 | 31.24 | 4616858 | 32.8638397 | CS |
12 | 2.19 | 7.41618692855 | 29.53 | 34.05 | 28.95 | 6602383 | 32.10008974 | CS |
26 | 6.94 | 28.00645682 | 24.78 | 34.05 | 23.69 | 6640615 | 29.23587149 | CS |
52 | 5.62 | 21.5325670498 | 26.1 | 34.05 | 23.69 | 6471041 | 27.41835935 | CS |
156 | 4.74 | 17.5685693106 | 26.98 | 34.05 | 20.81 | 7286862 | 25.4430449 | CS |
260 | 7.18 | 29.2583537082 | 24.54 | 34.05 | 12.58 | 7025797 | 24.08622574 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713562800 | 31.59 | 0 | 0.00 | 31.59 | 31.59 | 31.59 | 0 |
1713476400 | 31.59 | 0.15 | 0.48 | 31.69 | 31.86 | 31.43 | 4203825 |
1713390000 | 31.44 | -0.03 | -0.10 | 31.51 | 31.76 | 31.24 | 2366527 |
1713303600 | 31.47 | -0.21 | -0.66 | 31.6 | 31.62 | 31.27 | 3961707 |
1713217200 | 31.68 | -0.27 | -0.85 | 32.32 | 32.439999 | 31.51 | 3339939 |
1712958000 | 31.95 | -0.5 | -1.54 | 32.31 | 32.35 | 31.72 | 3415096 |
1712871600 | 32.45 | -0.53 | -1.61 | 32.92 | 33.009999 | 32.2 | 4271486 |
1712785200 | 32.979999 | -0.47 | -1.41 | 33.15 | 33.229999 | 32.659999 | 7458216 |
1712698800 | 33.45 | 0 | 0.00 | 33.46 | 33.62 | 33.119999 | 2183461 |
1712612400 | 33.45 | 0.32 | 0.97 | 33.299999 | 33.509999 | 33.24 | 1872990 |
1712353200 | 33.13 | 0.22 | 0.67 | 32.9 | 33.32 | 32.82 | 2590907 |
1712266800 | 32.909999 | -0.31 | -0.93 | 33.5 | 33.62 | 32.84 | 2765530 |
1712180400 | 33.22 | 0.06 | 0.18 | 33.159999 | 33.43 | 33.06 | 3246397 |
1712094000 | 33.159999 | -0.22 | -0.66 | 33.21 | 33.42 | 33.049999 | 3898695 |
1712007600 | 33.38 | -0.45 | -1.33 | 34.04 | 34.04 | 33.22 | 4740094 |
1711662000 | 33.83 | 0.4 | 1.20 | 33.43 | 34.05 | 33.43 | 12649812 |
1711575600 | 33.43 | 0.6 | 1.83 | 32.909999 | 33.47 | 32.909999 | 4648601 |
1711489200 | 32.83 | -0.15 | -0.45 | 32.99 | 33.119999 | 32.81 | 7827421 |
1711402800 | 32.979999 | 0.32 | 0.98 | 32.59 | 33.14 | 32.59 | 6826691 |
1711143600 | 32.659999 | -0.22 | -0.67 | 32.89 | 33.06 | 32.59 | 5452904 |
1711057200 | 32.88 | 0.01 | 0.03 | 32.95 | 33.2 | 32.85 | 7804500 |
1710970800 | 32.869999 | 0.04 | 0.12 | 32.79 | 32.99 | 32.71 | 3301745 |
1710884400 | 32.83 | 0.23 | 0.71 | 32.7 | 33 | 32.619999 | 5314967 |
1710798000 | 32.6 | -0.07 | -0.21 | 32.689999 | 32.85 | 32.59 | 5123409 |
1710538800 | 32.67 | -0.07 | -0.21 | 32.689999 | 32.95 | 32.6 | 15008416 |
1710452400 | 32.74 | 0.03 | 0.09 | 32.659999 | 32.75 | 32.35 | 5353697 |
1710366000 | 32.71 | 0.46 | 1.43 | 32.22 | 32.72 | 32.13 | 8331435 |
1710279600 | 32.25 | 0.15 | 0.47 | 32.02 | 32.27 | 31.89 | 5394963 |
1710193200 | 32.1 | 0.06 | 0.19 | 31.88 | 32.1 | 31.84 | 4103401 |
1709937600 | 32.04 | -0.21 | -0.65 | 32.25 | 32.32 | 31.87 | 8150620 |
1709851200 | 32.25 | -0.13 | -0.40 | 32.4 | 32.58 | 32.2 | 5403246 |
1709764800 | 32.38 | -0.29 | -0.89 | 32.68 | 32.869999 | 32.2 | 7069099 |
1709678400 | 32.67 | 0.12 | 0.37 | 32.479999 | 32.84 | 32.43 | 9866260 |
1709592000 | 32.549999 | 0.17 | 0.53 | 32.18 | 32.64 | 32.11 | 6231235 |
1709332800 | 32.38 | 0.17 | 0.53 | 32.24 | 32.65 | 32.22 | 6035112 |
1709246400 | 32.21 | -0.03 | -0.09 | 32.409999 | 32.45 | 32.1 | 21985254 |
1709160000 | 32.24 | -0.38 | -1.16 | 32.54 | 32.619999 | 32.15 | 8178024 |
1709073600 | 32.619999 | -0.12 | -0.37 | 32.42 | 32.63 | 32.1 | 9216396 |
1708987200 | 32.74 | -0.07 | -0.21 | 32.7 | 33.08 | 32.659999 | 7759922 |
1708728000 | 32.81 | 0.09 | 0.28 | 32.75 | 33.02 | 32.7 | 6839043 |
1708641600 | 32.72 | 0.31 | 0.96 | 32.65 | 32.85 | 32.56 | 11425887 |
1708555200 | 32.409999 | -0.58 | -1.76 | 32.84 | 32.89 | 32.22 | 10743960 |
1708468800 | 32.99 | -0.31 | -0.93 | 33.13 | 33.299999 | 32.799999 | 11416972 |
1708123200 | 33.299999 | -0.05 | -0.15 | 33.159999 | 33.58 | 33.159999 | 7104050 |
1708036800 | 33.35 | 2.68 | 8.74 | 32 | 33.42 | 31.93 | 12248349 |
1707950400 | 30.67 | 0.54 | 1.79 | 30.23 | 30.75 | 30.23 | 2834963 |
1707864000 | 30.13 | -0.33 | -1.08 | 30.24 | 30.4 | 29.82 | 4830709 |
1707777600 | 30.46 | 0.05 | 0.16 | 30.42 | 30.67 | 30.32 | 11470184 |
1707518400 | 30.41 | 0.16 | 0.53 | 30.23 | 30.46 | 29.91 | 4394394 |
1707432000 | 30.25 | 0.24 | 0.80 | 30.3 | 30.42 | 29.99 | 5584076 |
1707345600 | 30.01 | 0 | 0.00 | 30.01 | 30.01 | 30.01 | 0 |
1707259200 | 30.01 | 0.43 | 1.45 | 29.78 | 30.1 | 29.61 | 7587207 |
1707172800 | 29.58 | 0.14 | 0.48 | 29.28 | 29.63 | 29.09 | 9293420 |
1706913600 | 29.44 | 0.14 | 0.48 | 29.3 | 29.52 | 29.09 | 4576908 |
1706827200 | 29.3 | -0.42 | -1.41 | 29.58 | 29.7 | 28.95 | 5048013 |
1706740800 | 29.72 | -0.06 | -0.20 | 29.8 | 29.98 | 29.69 | 7259632 |
1706654400 | 29.78 | 0.45 | 1.53 | 29.39 | 29.84 | 29.3 | 6842955 |
1706568000 | 29.33 | -0.06 | -0.20 | 29.34 | 29.38 | 29.15 | 5748000 |
1706308800 | 29.39 | -0.14 | -0.47 | 29.53 | 29.55 | 29.29 | 3735083 |
1706222400 | 29.53 | 0.29 | 0.99 | 29.36 | 29.55 | 29.33 | 5693407 |
1706136000 | 29.24 | 0.26 | 0.90 | 29.1 | 29.33 | 29.07 | 10447373 |
1706049600 | 28.98 | 0.12 | 0.42 | 28.91 | 29.07 | 28.87 | 3523970 |
1705963200 | 28.86 | 0.39 | 1.37 | 28.53 | 28.86 | 28.53 | 3106738 |
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