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 | 0.61 | 1.27695206196 | 47.77 | 48.448 | 47.7425 | 278486 | 47.97379104 | SP |
4 | 2.1 | 4.53759723423 | 46.28 | 48.448 | 46.0401 | 231088 | 47.06242659 | SP |
12 | 6.1 | 14.4276253548 | 42.28 | 48.448 | 41.5257 | 189027 | 45.82831108 | SP |
26 | 9.39 | 24.0830982303 | 38.99 | 48.448 | 37.38 | 124788 | 44.27974398 | SP |
52 | -31.04 | -39.0833543188 | 79.42 | 84.25 | 37.38 | 86049 | 50.74965393 | SP |
156 | -23.62 | -32.8055555556 | 72 | 84.25 | 37.38 | 86983 | 66.34531006 | SP |
260 | -15.11 | -23.7990234683 | 63.49 | 84.25 | 37.38 | 199488 | 63.57833498 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578600 | 48.38 | 0.41 | 0.85 | 48.31 | 48.448 | 48.18 | 103529 |
1711492200 | 47.97 | 0.07 | 0.15 | 48.03 | 48.21 | 47.97 | 890093 |
1711405800 | 47.9 | -0.05 | -0.10 | 47.85 | 48.1349 | 47.76 | 143473 |
1711146600 | 47.95 | 0.15 | 0.31 | 47.84 | 48.0728 | 47.766 | 108204 |
1711060200 | 47.8 | -0.07 | -0.15 | 47.77 | 47.9306 | 47.7425 | 146789 |
1710973800 | 47.87 | 0.48 | 1.01 | 47.41 | 47.87 | 47.37 | 66732 |
1710887400 | 47.39 | 0.2 | 0.42 | 47.29 | 47.59 | 47.26 | 89143 |
1710801000 | 47.19 | -0.25 | -0.53 | 47.48 | 47.5209 | 47.19 | 86198 |
1710541800 | 47.44 | 0.28 | 0.59 | 47.47 | 47.59 | 47.27 | 103868 |
1710455400 | 47.16 | -0.18 | -0.38 | 47.38 | 47.435 | 46.97 | 24744 |
1710369000 | 47.34 | -0.11 | -0.23 | 47.42 | 47.54 | 47.265 | 46975 |
1710282600 | 47.45 | 0.72 | 1.54 | 46.97 | 47.45 | 46.81 | 56727 |
1710196200 | 46.73 | -0.03 | -0.06 | 46.78 | 46.87 | 46.61 | 56751 |
1709940600 | 46.76 | -0.39 | -0.83 | 47.18 | 47.19 | 46.75 | 95077 |
1709854200 | 47.15 | 0.45 | 0.96 | 46.98 | 47.26 | 46.972 | 214964 |
1709767800 | 46.7 | 0.35 | 0.76 | 46.65 | 46.809 | 46.59 | 194770 |
1709681400 | 46.35 | -0.16 | -0.34 | 46.61 | 46.62 | 46.225 | 980055 |
1709595000 | 46.51 | -0.07 | -0.15 | 46.49 | 46.63 | 46.39 | 369360 |
1709335800 | 46.58 | 0.26 | 0.56 | 46.47 | 46.63 | 46.3 | 767993 |
1709249400 | 46.32 | 0.12 | 0.26 | 46.28 | 46.37 | 46.0401 | 85981 |
1709163000 | 46.2 | 0.01 | 0.02 | 46.39 | 46.418 | 46.17 | 45746 |
1709076600 | 46.19 | -0.01 | -0.01 | 46.21 | 46.365 | 46.1801 | 147183 |
1708990200 | 46.195 | -0.08 | -0.16 | 46.24 | 46.41 | 46.0901 | 550656 |
1708731000 | 46.27 | -0.01 | -0.02 | 46.35 | 46.49 | 46.21 | 2250530 |
1708644600 | 46.28 | 0.66 | 1.45 | 46.21 | 46.335 | 46.02 | 146250 |
1708558200 | 45.62 | 0.4 | 0.88 | 45.3 | 45.62 | 45.2731 | 98722 |
1708471800 | 45.22 | 0.04 | 0.09 | 45.18 | 45.39 | 45.06 | 70500 |
1708126200 | 45.18 | -0.04 | -0.09 | 45.33 | 45.45 | 45.1394 | 53609 |
1708039800 | 45.22 | 0.56 | 1.25 | 44.96 | 45.38 | 44.9372 | 267202 |
1707953400 | 44.66 | 0.33 | 0.74 | 44.51 | 44.87 | 44.4817 | 58521 |
1707867000 | 44.33 | -0.61 | -1.36 | 44.51 | 44.5593 | 44.21 | 111198 |
1707780600 | 44.94 | 0.06 | 0.13 | 44.88 | 45 | 44.88 | 189978 |
1707521400 | 44.88 | 0.24 | 0.55 | 44.71 | 44.97 | 44.5 | 54887 |
1707435000 | 44.6363 | 0.32 | 0.71 | 44.79 | 44.8124 | 44.5 | 51607 |
1707348600 | 44.32 | 0.04 | 0.09 | 44.47 | 44.51 | 44.2406 | 82378 |
1707262200 | 44.28 | 0.41 | 0.93 | 44.09 | 44.38 | 44.09 | 69459 |
1707175800 | 43.87 | -0.1 | -0.23 | 43.86 | 44.03 | 43.67 | 35791 |
1706916600 | 43.97 | 0.08 | 0.18 | 43.99 | 44.09 | 43.82 | 89137 |
1706830200 | 43.89 | 0.49 | 1.13 | 43.75 | 43.95 | 43.48 | 462037 |
1706743800 | 43.4 | -0.25 | -0.57 | 43.71 | 43.75 | 43.3801 | 45260 |
1706657400 | 43.65 | 0.28 | 0.65 | 43.52 | 43.65 | 43.5 | 47950 |
1706571000 | 43.37 | 0.15 | 0.35 | 43.15 | 43.4496 | 43.06 | 30236 |
1706311800 | 43.22 | 0.25 | 0.58 | 43.24 | 43.3399 | 43.1 | 84655 |
1706225400 | 42.97 | 0.29 | 0.68 | 42.77 | 42.97 | 42.68 | 65468 |
1706139000 | 42.68 | 0.44 | 1.04 | 42.71 | 42.84 | 42.63 | 425753 |
1706052600 | 42.24 | 0.04 | 0.09 | 42.09 | 42.34 | 42.0869 | 104895 |
1705966200 | 42.2 | 0.1 | 0.24 | 42.22 | 42.44 | 42.19 | 64626 |
1705707000 | 42.1 | -0.01 | -0.02 | 41.98 | 42.17 | 41.75 | 68215 |
1705620600 | 42.11 | 0.44 | 1.06 | 41.95 | 42.15 | 41.92 | 123352 |
1705534200 | 41.67 | -0.35 | -0.83 | 41.65 | 41.7699 | 41.5257 | 36114 |
1705447800 | 42.02 | -0.5 | -1.18 | 42.01 | 42.2003 | 41.94 | 57081 |
1705102200 | 42.52 | -0.02 | -0.05 | 42.62 | 42.66 | 42.46 | 34605 |
1705015800 | 42.54 | -0.14 | -0.33 | 42.69 | 42.69 | 42.3318 | 63129 |
1704929400 | 42.68 | 0.21 | 0.49 | 42.47 | 42.72 | 42.45 | 29553 |
1704843000 | 42.47 | -0.38 | -0.89 | 42.4 | 42.67 | 42.3494 | 43771 |
1704756600 | 42.85 | 0.56 | 1.32 | 42.5 | 42.88 | 42.5 | 78229 |
1704497400 | 42.29 | 0.02 | 0.05 | 42.18 | 42.5826 | 42.18 | 59603 |
1704411000 | 42.27 | 0.1 | 0.24 | 42.28 | 42.54 | 42.2501 | 45952 |
1704324600 | 42.17 | -0.55 | -1.29 | 42.22 | 42.4075 | 42.14 | 312972 |
1704238200 | 42.72 | -0.13 | -0.30 | 42.76 | 42.9399 | 42.65 | 68395 |
1703892600 | 42.85 | 0.12 | 0.28 | 42.84 | 42.9999 | 42.71 | 431938 |
1703806200 | 42.73 | -0.27 | -0.63 | 42.88 | 42.88 | 42.73 | 27422 |
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