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 | -0.15 | -0.472440944882 | 31.75 | 32.31 | 31.28 | 28255640 | 31.79484063 | PR |
4 | -2.97 | -8.59126410182 | 34.57 | 34.79 | 31.28 | 26306921 | 32.49121345 | PR |
12 | -1.18 | -3.59975594875 | 32.78 | 35.95 | 31.28 | 25257737 | 33.72525801 | PR |
26 | 4.55 | 16.820702403 | 27.05 | 35.95 | 26.66 | 24902372 | 32.45542461 | PR |
52 | 6.4 | 25.3968253968 | 25.2 | 35.95 | 24.52 | 25691695 | 29.8364459 | PR |
156 | 3.93 | 14.2031080593 | 27.67 | 35.95 | 20.91 | 33369248 | 27.16012379 | PR |
260 | -1.42 | -4.30042398546 | 33.02 | 38.24 | 20 | 32924075 | 27.72469779 | PR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714080540 | 31.6 | -0.32 | -1.00 | 31.78 | 32 | 31.45 | 20325600 |
1713994200 | 31.92 | -0.07 | -0.22 | 32 | 32.09 | 31.62 | 24161300 |
1713907800 | 31.99 | 0.41 | 1.30 | 31.4 | 32.31 | 31.4 | 46857900 |
1713821340 | 31.58 | 0.02 | 0.06 | 31.64 | 31.74 | 31.28 | 21701100 |
1713562200 | 31.56 | -0.18 | -0.57 | 31.78 | 31.97 | 31.45 | 26908600 |
1713475800 | 31.74 | 0.1 | 0.32 | 31.75 | 32 | 31.36 | 21649300 |
1713389400 | 31.64 | -0.03 | -0.09 | 31.69 | 31.77 | 31.38 | 25291700 |
1713302940 | 31.67 | -0.1 | -0.31 | 31.71 | 31.87 | 31.38 | 30698400 |
1713216600 | 31.77 | -0.63 | -1.94 | 32.46 | 32.63 | 31.75 | 31518100 |
1712957400 | 32.4 | -0.35 | -1.07 | 32.7 | 32.729999 | 32.39 | 22807300 |
1712870940 | 32.75 | -0.06 | -0.18 | 32.72 | 32.93 | 32.549999 | 18242800 |
1712784540 | 32.81 | -0.78 | -2.32 | 33.45 | 33.5 | 32.68 | 26829700 |
1712698140 | 33.59 | 0.38 | 1.14 | 33.38 | 33.63 | 33.28 | 17737700 |
1712611740 | 33.21 | 0.54 | 1.65 | 32.96 | 33.53 | 32.89 | 16988700 |
1712352600 | 32.67 | -0.18 | -0.55 | 32.799999 | 32.99 | 32.53 | 24936500 |
1712266140 | 32.85 | -0.33 | -0.99 | 33.369999 | 33.69 | 32.61 | 47678400 |
1712179740 | 33.18 | -0.2 | -0.60 | 33.439999 | 33.58 | 33.009999 | 29791300 |
1712093400 | 33.38 | -0.07 | -0.21 | 33.45 | 33.56 | 33.14 | 18047400 |
1712006940 | 33.45 | -1.25 | -3.60 | 34.58 | 34.79 | 33.4 | 31325400 |
1711661400 | 34.7 | 0.2 | 0.58 | 34.57 | 34.79 | 34.39 | 16659900 |
1711574940 | 34.5 | 0.12 | 0.35 | 34.3 | 34.68 | 34.15 | 16662800 |
1711488540 | 34.38 | 0.71 | 2.11 | 33.68 | 34.39 | 33.58 | 16967400 |
1711402140 | 33.67 | -0.03 | -0.09 | 33.64 | 33.74 | 33.549999 | 12208300 |
1711143000 | 33.7 | -0.75 | -2.18 | 34.1 | 34.2 | 33.61 | 11598800 |
1711056600 | 34.45 | -0.48 | -1.37 | 34.8 | 34.93 | 34.27 | 33521500 |
1710970200 | 34.93 | 0.25 | 0.72 | 34.73 | 35 | 34.56 | 17417600 |
1710883740 | 34.68 | 0 | 0.00 | 34.76 | 34.85 | 34.54 | 10466900 |
1710797400 | 34.68 | 0.27 | 0.78 | 34.67 | 34.95 | 34.38 | 12924400 |
1710538200 | 34.41 | -0.29 | -0.84 | 34.87 | 34.9 | 34.4 | 37569100 |
1710451740 | 34.7 | 0.02 | 0.06 | 34.8 | 34.93 | 34.55 | 28554700 |
1710365400 | 34.68 | 0.22 | 0.64 | 34.31 | 34.92 | 34.2 | 26656500 |
1710278940 | 34.46 | 0.12 | 0.35 | 34.46 | 34.61 | 34.13 | 21559400 |
1710192600 | 34.34 | 0.24 | 0.70 | 34.01 | 34.34 | 33.99 | 20144000 |
1709933400 | 34.1 | 0.31 | 0.92 | 33.68 | 34.26 | 33.65 | 17325600 |
1709847000 | 33.79 | -0.36 | -1.05 | 34.05 | 34.34 | 33.5 | 16530500 |
1709760540 | 34.15 | 0.37 | 1.10 | 33.96 | 34.29 | 33.76 | 32234300 |
1709674200 | 33.78 | -0.03 | -0.09 | 33.92 | 34.04 | 33.6 | 18130700 |
1709587740 | 33.81 | -0.26 | -0.76 | 34.08 | 34.2 | 33.81 | 15599500 |
1709328600 | 34.07 | 0.13 | 0.38 | 34.12 | 34.27 | 33.91 | 14523200 |
1709242200 | 33.94 | -0.86 | -2.47 | 34.67 | 34.75 | 33.74 | 42434400 |
1709155800 | 34.8 | 0.02 | 0.06 | 34.7 | 34.89 | 34.46 | 13346600 |
1709069400 | 34.78 | 0.42 | 1.22 | 34.62 | 34.85 | 34.4 | 15712500 |
1708983000 | 34.36 | 0.1 | 0.29 | 34.29 | 34.44 | 34.16 | 13553700 |
1708723800 | 34.26 | 0.1 | 0.29 | 34.2 | 34.38 | 33.87 | 22703500 |
1708637400 | 34.16 | -1.32 | -3.72 | 34.7 | 34.73 | 34.16 | 21460700 |
1708550940 | 35.48 | -0.2 | -0.56 | 35.65 | 35.83 | 35.48 | 28407100 |
1708464600 | 35.68 | 0.76 | 2.18 | 34.89 | 35.95 | 34.89 | 55025400 |
1708378200 | 34.92 | 0.38 | 1.10 | 34.58 | 34.94 | 34.55 | 28274900 |
1708119000 | 34.54 | -0.04 | -0.12 | 34.68 | 34.79 | 34.28 | 22821200 |
1708032600 | 34.58 | 0.29 | 0.85 | 34.38 | 34.63 | 34.14 | 28507000 |
1707946200 | 34.29 | 0 | 0.00 | 34.2 | 34.44 | 34.12 | 12633200 |
1707514200 | 34.29 | 0.43 | 1.27 | 33.88 | 34.41 | 33.74 | 26971700 |
1707427800 | 33.86 | -0.68 | -1.97 | 34.43 | 34.84 | 33.86 | 48756600 |
1707341400 | 34.54 | -0.25 | -0.72 | 34.5 | 34.87 | 34.1 | 47151000 |
1707255000 | 34.79 | 1.43 | 4.29 | 33.56 | 34.87 | 33.28 | 67268500 |
1707168600 | 33.36 | 0.62 | 1.89 | 32.88 | 33.369999 | 32.799999 | 18657900 |
1706909400 | 32.74 | 0.05 | 0.15 | 32.75 | 32.89 | 32.189999 | 22364400 |
1706822940 | 32.689999 | -0.09 | -0.27 | 32.78 | 33.06 | 32.24 | 23214000 |
1706736600 | 32.78 | 0.35 | 1.08 | 32.479999 | 33.33 | 32.47 | 23851600 |
1706650200 | 32.43 | -0.21 | -0.64 | 32.57 | 32.74 | 32.33 | 21026800 |
1706563800 | 32.64 | -0.17 | -0.52 | 32.71 | 32.88 | 32.45 | 8784400 |
1706304600 | 32.81 | 0.48 | 1.48 | 32.38 | 32.909999 | 32.35 | 14469000 |
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