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 | 1.85 | 6.55331207935 | 28.23 | 30.39 | 27.11 | 4538820 | 28.43663587 | CS |
4 | -2.98 | -9.01391409558 | 33.06 | 33.06 | 27.11 | 3862670 | 29.58926388 | CS |
12 | -1.13 | -3.62063441205 | 31.21 | 34.96 | 27.11 | 3236782 | 31.64002752 | CS |
26 | -1.37 | -4.35612082671 | 31.45 | 37.18 | 27.11 | 3124454 | 32.56503057 | CS |
52 | -6.97 | -18.8124156545 | 37.05 | 46.84 | 27.11 | 3261023 | 36.85488839 | CS |
156 | -4.67 | -13.4388489209 | 34.75 | 51.11 | 26.25 | 3463285 | 37.56135289 | CS |
260 | 3.13 | 11.6141001855 | 26.95 | 51.11 | 26.07 | 3311329 | 35.67994502 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714426200 | 30.08 | 1.53 | 5.36 | 29.36 | 30.39 | 29.2 | 9174200 |
1714167000 | 28.55 | 1.37 | 5.04 | 27.4 | 28.66 | 27.31 | 7505400 |
1714080540 | 27.18 | -1.54 | -5.36 | 28.79 | 28.98 | 27.11 | 4895800 |
1713994200 | 28.72 | -0.44 | -1.51 | 28.79 | 29.15 | 28.68 | 2948000 |
1713907800 | 29.16 | 0.2 | 0.69 | 28.85 | 29.25 | 28.54 | 3109900 |
1713821340 | 28.96 | 0.76 | 2.70 | 28.23 | 29.25 | 28.22 | 4235000 |
1713562200 | 28.2 | -0.3 | -1.05 | 28.4 | 28.83 | 28.03 | 4855700 |
1713475800 | 28.5 | 0.25 | 0.88 | 28.34 | 28.5 | 27.5 | 4884400 |
1713389400 | 28.25 | -1.05 | -3.58 | 29.66 | 29.66 | 28.17 | 6271500 |
1713302940 | 29.3 | -0.06 | -0.20 | 29.31 | 29.83 | 28.95 | 2686700 |
1713216600 | 29.36 | -0.69 | -2.30 | 30 | 30.15 | 29.3 | 4136600 |
1712957400 | 30.05 | -0.07 | -0.23 | 30.11 | 30.17 | 29.74 | 2849200 |
1712870940 | 30.12 | -0.72 | -2.33 | 30.77 | 30.96 | 30.01 | 2944500 |
1712784540 | 30.84 | -0.49 | -1.56 | 31.3 | 31.48 | 30.63 | 6299800 |
1712698140 | 31.33 | 0.37 | 1.20 | 31.19 | 31.83 | 31.19 | 4556900 |
1712611740 | 30.96 | -0.66 | -2.09 | 31.24 | 31.63 | 30.9 | 3330900 |
1712352600 | 31.62 | 0.07 | 0.22 | 31.65 | 32.2 | 31.23 | 3585500 |
1712266140 | 31.55 | 0.1 | 0.32 | 31.62 | 32.58 | 31.54 | 2380000 |
1712179740 | 31.45 | -0.5 | -1.56 | 32.009999 | 32.02 | 31.22 | 2327800 |
1712093400 | 31.95 | -0.31 | -0.96 | 32.2 | 32.45 | 31.78 | 1280200 |
1712006940 | 32.259999 | -0.81 | -2.45 | 33.06 | 33.06 | 32.259999 | 2169600 |
1711661400 | 33.07 | -0.31 | -0.93 | 33.33 | 33.45 | 32.39 | 3567600 |
1711574940 | 33.38 | 0.06 | 0.18 | 33.34 | 33.66 | 33.1 | 981800 |
1711488540 | 33.32 | -0.8 | -2.34 | 34.13 | 34.14 | 33.28 | 1788900 |
1711402140 | 34.12 | 0.12 | 0.35 | 34.31 | 34.36 | 33.73 | 1092500 |
1711143000 | 34 | -0.94 | -2.69 | 34.28 | 34.74 | 34 | 1485700 |
1711056600 | 34.94 | 0.12 | 0.34 | 34.58 | 34.94 | 34.35 | 1551600 |
1710970200 | 34.82 | 1.52 | 4.56 | 33.2 | 34.96 | 33.15 | 2545100 |
1710883740 | 33.299999 | -0.02 | -0.06 | 33.24 | 33.63 | 32.939999 | 2435000 |
1710797400 | 33.32 | -0.78 | -2.29 | 34.1 | 34.59 | 32.93 | 5767400 |
1710538200 | 34.1 | 1.11 | 3.36 | 32.85 | 34.2 | 32.84 | 5181500 |
1710451740 | 32.99 | -1.34 | -3.90 | 33.35 | 34.2 | 32 | 12155100 |
1710365400 | 34.33 | 0.75 | 2.23 | 33.38 | 34.45 | 33.14 | 3105100 |
1710278940 | 33.58 | 0.87 | 2.66 | 32.99 | 33.68 | 32.52 | 2228300 |
1710192600 | 32.71 | -0.29 | -0.88 | 32.799999 | 33.18 | 32.71 | 1153900 |
1709933400 | 33 | 0.15 | 0.46 | 32.759999 | 33.479999 | 32.64 | 1618300 |
1709847000 | 32.85 | -0.53 | -1.59 | 33.38 | 33.62 | 32.75 | 1787700 |
1709760540 | 33.38 | 0.7 | 2.14 | 32.96 | 33.97 | 32.88 | 2389200 |
1709674200 | 32.68 | -0.98 | -2.91 | 33.83 | 33.83 | 32.68 | 2907700 |
1709587740 | 33.66 | -0.54 | -1.58 | 34.35 | 34.49 | 33.63 | 2056200 |
1709328600 | 34.2 | 1.32 | 4.01 | 32.95 | 34.36 | 32.61 | 2719400 |
1709242200 | 32.88 | -1.16 | -3.41 | 34.02 | 34.03 | 32.88 | 2671800 |
1709155800 | 34.04 | 0.01 | 0.03 | 33.97 | 34.37 | 33.11 | 1945500 |
1709069400 | 34.03 | 0.78 | 2.35 | 33.77 | 34.61 | 33.67 | 2071800 |
1708983000 | 33.25 | -0.28 | -0.84 | 33.5 | 33.96 | 33.24 | 1810600 |
1708723800 | 33.53 | -0.2 | -0.59 | 33.74 | 33.95 | 33.31 | 2746000 |
1708637400 | 33.73 | 0.67 | 2.03 | 33.14 | 33.91 | 33.13 | 2799700 |
1708550940 | 33.06 | 0.34 | 1.04 | 32.71 | 33.06 | 32.15 | 3924300 |
1708464600 | 32.72 | 0.19 | 0.58 | 32.43 | 33.159999 | 32.18 | 4481700 |
1708378200 | 32.53 | -0.69 | -2.08 | 33.32 | 33.32 | 32.4 | 2372600 |
1708119000 | 33.22 | 1.32 | 4.14 | 32.22 | 33.38 | 31.72 | 4765400 |
1708032600 | 31.9 | 1.05 | 3.40 | 31.1 | 32.07 | 31.06 | 5058600 |
1707946200 | 30.85 | -1 | -3.14 | 31.54 | 31.85 | 30.85 | 3353400 |
1707514200 | 31.85 | -0.24 | -0.75 | 32.1 | 32.369999 | 31.7 | 1193900 |
1707427800 | 32.09 | -0.48 | -1.47 | 32.369999 | 32.39 | 31.88 | 1961000 |
1707341400 | 32.57 | 0.84 | 2.65 | 31.73 | 32.86 | 31.59 | 3636500 |
1707255000 | 31.73 | 0.43 | 1.37 | 31.33 | 31.95 | 31.29 | 2187800 |
1707168600 | 31.3 | 0.02 | 0.06 | 31.21 | 31.48 | 30.91 | 1744600 |
1706909400 | 31.28 | -0.69 | -2.16 | 31.85 | 32.119999 | 31.2 | 2748400 |
1706822940 | 31.97 | 0.24 | 0.76 | 31.63 | 32.24 | 31.01 | 4101100 |
1706736600 | 31.73 | 0.51 | 1.63 | 31.5 | 32.909999 | 31.44 | 4007600 |
1706650200 | 31.22 | -0.73 | -2.28 | 31.97 | 32.03 | 30.66 | 5457500 |
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