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 | -0.035 | -0.0750589749089 | 46.63 | 46.68 | 46.5 | 7002 | 46.6172831 | SP |
4 | -0.045 | -0.0964837049743 | 46.64 | 46.75 | 46.44 | 4653 | 46.6127596 | SP |
12 | -0.23 | -0.49119060331 | 46.825 | 46.96 | 46.41 | 7985 | 46.66067956 | SP |
26 | 2.105 | 4.73140031468 | 44.49 | 46.96 | 43.52 | 16346 | 45.50265242 | SP |
52 | 0.23 | 0.49606384126 | 46.365 | 46.96 | 43.52 | 12641 | 45.6285855 | SP |
156 | -3.005 | -6.05846774194 | 49.6 | 50.6499 | 43.52 | 10146 | 46.32665176 | SP |
260 | -3.494 | -6.97558346144 | 50.089 | 50.6499 | 43.52 | 9747 | 46.50811041 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578600 | 46.64 | 0.07 | 0.15 | 46.5 | 46.64 | 46.5 | 11683 |
1711492200 | 46.57 | -0.04 | -0.08 | 46.61 | 46.61 | 46.52 | 3784 |
1711405800 | 46.608 | -0.02 | -0.04 | 46.59 | 46.62 | 46.59 | 3549 |
1711146600 | 46.6281 | 0.03 | 0.06 | 46.68 | 46.68 | 46.57 | 7932 |
1711060200 | 46.6 | 0 | 0.00 | 46.63 | 46.635 | 46.57 | 8062 |
1710973800 | 46.6 | -0.01 | -0.02 | 46.64 | 46.67 | 46.575 | 3143 |
1710887400 | 46.61 | 0.01 | 0.03 | 46.65 | 46.65 | 46.59 | 2362 |
1710801000 | 46.5978 | -0.02 | -0.04 | 46.66 | 46.66 | 46.57 | 5888 |
1710541800 | 46.616 | 0.02 | 0.03 | 46.67 | 46.67 | 46.595 | 1448 |
1710455400 | 46.6 | -0.08 | -0.17 | 46.71 | 46.71 | 46.6 | 4316 |
1710369000 | 46.6791 | 0.03 | 0.06 | 46.72 | 46.72 | 46.6791 | 807 |
1710282600 | 46.65 | -0.07 | -0.15 | 46.64 | 46.69 | 46.625 | 3662 |
1710196200 | 46.72 | 0.06 | 0.13 | 46.67 | 46.75 | 46.66 | 5681 |
1709940600 | 46.6602 | -0.01 | -0.03 | 46.65 | 46.7 | 46.62 | 3262 |
1709854200 | 46.6722 | 0.17 | 0.37 | 46.73 | 46.73 | 46.62 | 6670 |
1709767800 | 46.5 | -0.05 | -0.10 | 46.48 | 46.59 | 46.48 | 5482 |
1709681400 | 46.545 | 0.09 | 0.20 | 46.52 | 46.57 | 46.49 | 2504 |
1709595000 | 46.4524 | -0.06 | -0.13 | 46.45 | 46.49 | 46.44 | 4560 |
1709335800 | 46.515 | -0.15 | -0.31 | 46.49 | 46.55 | 46.47 | 1347 |
1709249400 | 46.66 | -0.08 | -0.17 | 46.64 | 46.67 | 46.62 | 6924 |
1709163000 | 46.74 | 0.1 | 0.21 | 46.72 | 46.74 | 46.53 | 61783 |
1709076600 | 46.6407 | -0.08 | -0.17 | 46.64 | 46.71 | 46.6148 | 4521 |
1708990200 | 46.72 | 0.09 | 0.20 | 46.67 | 46.72 | 46.56 | 24424 |
1708731000 | 46.6267 | 0.08 | 0.16 | 46.59 | 46.68 | 46.59 | 5978 |
1708644600 | 46.5503 | -0.04 | -0.09 | 46.6 | 46.65 | 46.52 | 43857 |
1708558200 | 46.59 | 0.02 | 0.03 | 46.64 | 46.66 | 46.59 | 2362 |
1708471800 | 46.575 | -0 | -0.01 | 46.63 | 46.64 | 46.5509 | 4838 |
1708126200 | 46.5797 | 0.01 | 0.02 | 46.51 | 46.59 | 46.51 | 5314 |
1708039800 | 46.57 | 0.02 | 0.05 | 46.61 | 46.64 | 46.48 | 4196 |
1707953400 | 46.545 | 0.1 | 0.22 | 46.48 | 46.59 | 46.4637 | 4147 |
1707867000 | 46.4446 | -0.18 | -0.39 | 46.49 | 46.49 | 46.41 | 3161 |
1707780600 | 46.625 | 0.09 | 0.20 | 46.64 | 46.64 | 46.5702 | 3272 |
1707521400 | 46.53 | -0.02 | -0.04 | 46.5 | 46.5699 | 46.5 | 1341 |
1707435000 | 46.55 | 0.05 | 0.10 | 46.485 | 46.57 | 46.48 | 2824 |
1707348600 | 46.5042 | -0.01 | -0.01 | 46.53 | 46.57 | 46.4728 | 2868 |
1707262200 | 46.51 | 0.04 | 0.09 | 46.44 | 46.59 | 46.44 | 8290 |
1707175800 | 46.47 | -0.15 | -0.31 | 46.52 | 46.55 | 46.45 | 17890 |
1706916600 | 46.615 | -0.17 | -0.36 | 46.615 | 46.6391 | 46.59 | 1864 |
1706830200 | 46.785 | -0.01 | -0.02 | 46.74 | 46.83 | 46.74 | 14836 |
1706743800 | 46.7958 | 0.14 | 0.30 | 46.66 | 46.7958 | 46.66 | 1810 |
1706657400 | 46.6568 | -0.07 | -0.15 | 46.75 | 46.75 | 46.625 | 9848 |
1706571000 | 46.725 | 0.14 | 0.29 | 46.67 | 46.75 | 46.643 | 4118 |
1706311800 | 46.589 | -0.04 | -0.09 | 46.63 | 46.63 | 46.55 | 17068 |
1706225400 | 46.63 | 0.09 | 0.19 | 46.63 | 46.63 | 46.57 | 7001 |
1706139000 | 46.54 | -0.01 | -0.03 | 46.61 | 46.61 | 46.48 | 10346 |
1706052600 | 46.5546 | -0.1 | -0.20 | 46.63 | 46.63 | 46.54 | 6941 |
1705966200 | 46.65 | 0.09 | 0.19 | 46.625 | 46.65 | 46.6 | 6481 |
1705707000 | 46.563 | -0.11 | -0.23 | 46.69 | 46.69 | 46.53 | 3785 |
1705620600 | 46.67 | -0.06 | -0.12 | 46.78 | 46.78 | 46.64 | 7554 |
1705534200 | 46.725 | -0.1 | -0.21 | 46.84 | 46.84 | 46.7 | 7323 |
1705447800 | 46.825 | -0.05 | -0.11 | 46.84 | 46.911 | 46.81 | 14497 |
1705102200 | 46.877 | -0.02 | -0.05 | 46.91 | 46.92 | 46.86 | 4706 |
1705015800 | 46.9 | 0.13 | 0.27 | 46.83 | 46.9 | 46.74 | 16472 |
1704929400 | 46.7723 | -0.1 | -0.22 | 46.9 | 46.9 | 46.71 | 10866 |
1704843000 | 46.875 | -0.04 | -0.10 | 46.96 | 46.96 | 46.87 | 3296 |
1704756600 | 46.9198 | 0.13 | 0.28 | 46.83 | 46.93 | 46.83 | 3077 |
1704497400 | 46.791 | -0.04 | -0.08 | 46.89 | 46.89 | 46.775 | 9149 |
1704411000 | 46.8305 | -0.08 | -0.18 | 46.825 | 46.8495 | 46.8044 | 7963 |
1704324600 | 46.915 | 0.09 | 0.19 | 46.91 | 46.915 | 46.79 | 5540 |
1704238200 | 46.825 | -0.06 | -0.12 | 46.8 | 46.93 | 46.8 | 13211 |
1703892600 | 46.88 | 0.07 | 0.15 | 46.92 | 46.94 | 46.88 | 8650 |
1703806200 | 46.81 | -0.09 | -0.19 | 46.86 | 46.86 | 46.78 | 18197 |
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