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 | 0.99 | 2.383245065 | 41.54 | 43.11 | 41.54 | 41703 | 42.65248339 | SP |
4 | 0.3 | 0.710395453469 | 42.23 | 43.11 | 40.65 | 54193 | 41.77816241 | SP |
12 | 1.82 | 4.47064603292 | 40.71 | 43.11 | 38.32 | 77504 | 40.82746174 | SP |
26 | 1.13 | 2.72946859903 | 41.4 | 45.62 | 33.795 | 117334 | 40.73186068 | SP |
52 | 7.58 | 21.6881258941 | 34.95 | 45.62 | 33.795 | 134177 | 39.69491757 | SP |
156 | 1.7 | 4.16360519226 | 40.83 | 45.62 | 26.0801 | 184612 | 36.59255457 | SP |
260 | 9.18 | 27.5262368816 | 33.35 | 45.62 | 22.01 | 187060 | 35.20200537 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731367800 | 42.96 | 0.42 | 0.99 | 42.85 | 43.0799 | 42.85 | 22456 |
1731108600 | 42.54 | -0.4 | -0.93 | 42.58 | 42.63 | 42.43 | 78222 |
1731022200 | 42.94 | -0.13 | -0.30 | 42.87 | 43.02 | 42.79 | 30940 |
1730935800 | 43.07 | 1.08 | 2.57 | 42.94 | 43.11 | 42.47 | 43459 |
1730849400 | 41.99 | 0.46 | 1.11 | 41.54 | 42.1099 | 41.54 | 38389 |
1730763000 | 41.53 | -0.09 | -0.22 | 41.5 | 41.83 | 41.5 | 29746 |
1730500200 | 41.62 | 0.17 | 0.42 | 41.42 | 41.83 | 41.42 | 53461 |
1730413800 | 41.445 | -0.64 | -1.51 | 41.75 | 41.75 | 41.2173 | 179852 |
1730327400 | 42.08 | 0.03 | 0.07 | 42.16 | 42.27 | 42 | 82648 |
1730241000 | 42.05 | 0.47 | 1.13 | 41.95 | 42.09 | 41.88 | 90807 |
1730154600 | 41.58 | 0.55 | 1.34 | 41.31 | 41.6715 | 41.31 | 29503 |
1729895400 | 41.03 | 0.07 | 0.17 | 41.1 | 41.185 | 40.935 | 29969 |
1729809000 | 40.96 | 0.16 | 0.39 | 40.95 | 40.99 | 40.75 | 47407 |
1729722600 | 40.8 | -0.43 | -1.04 | 40.84 | 40.93 | 40.65 | 45893 |
1729636200 | 41.23 | -0.44 | -1.06 | 41.15 | 41.23 | 41.06 | 89914 |
1729549800 | 41.67 | -0.25 | -0.60 | 41.74 | 41.74 | 41.45 | 61018 |
1729290600 | 41.92 | 0.01 | 0.02 | 41.94 | 41.98 | 41.8515 | 11554 |
1729204200 | 41.91 | -0.06 | -0.14 | 42.1 | 42.1 | 41.77 | 49708 |
1729117800 | 41.97 | 0.28 | 0.67 | 41.78 | 42.06 | 41.72 | 64583 |
1729031400 | 41.69 | -0.89 | -2.09 | 42.23 | 42.23 | 41.6 | 32416 |
1728945000 | 42.58 | 0.22 | 0.52 | 42.51 | 42.6599 | 42.5 | 7850 |
1728685800 | 42.36 | 0.27 | 0.64 | 42.06 | 42.41 | 42.06 | 57819 |
1728599400 | 42.09 | -0.23 | -0.54 | 41.91 | 42.1371 | 41.798 | 23052 |
1728513000 | 42.3182 | 0.11 | 0.26 | 41.99 | 42.3388 | 41.99 | 46812 |
1728426600 | 42.21 | 0.11 | 0.26 | 42.12 | 42.3294 | 42.11 | 56985 |
1728340200 | 42.1 | -0.62 | -1.45 | 42.14 | 42.17 | 41.93 | 26456 |
1728081000 | 42.72 | 1.1 | 2.65 | 42.45 | 42.72 | 42.38 | 23197 |
1727994600 | 41.6175 | -0.04 | -0.10 | 41.4 | 41.64 | 41.366 | 5431 |
1727908200 | 41.66 | 0.6 | 1.46 | 41.3 | 41.74 | 41.23 | 137276 |
1727821800 | 41.06 | 0.01 | 0.02 | 41.6 | 41.6 | 40.82 | 55159 |
1727735400 | 41.05 | 0.68 | 1.68 | 41 | 41.1438 | 40.8805 | 117472 |
1727476200 | 40.37 | -1.88 | -4.45 | 40.9 | 41.08 | 40.23 | 62314 |
1727389800 | 42.25 | 1.23 | 3.00 | 42.08 | 42.35 | 41.955 | 27000 |
1727303400 | 41.02 | 0.39 | 0.96 | 41.1 | 41.1 | 40.8815 | 27434 |
1727217000 | 40.63 | -0.48 | -1.16 | 40.87 | 40.98 | 40.6 | 20334 |
1727130600 | 41.1052 | 0.13 | 0.31 | 41.07 | 41.28 | 40.965 | 79751 |
1726871400 | 40.98 | 0.45 | 1.11 | 41.07 | 41.0897 | 40.85 | 20268 |
1726785000 | 40.53 | 1.16 | 2.95 | 40.65 | 40.73 | 40.37 | 101163 |
1726698600 | 39.37 | -0.17 | -0.43 | 39.36 | 39.46 | 39.07 | 413403 |
1726612200 | 39.54 | 0.01 | 0.03 | 39.4 | 39.61 | 39.29 | 43795 |
1726525800 | 39.53 | 0.32 | 0.82 | 39.25 | 39.56 | 39.2 | 99098 |
1726266600 | 39.21 | -0.48 | -1.21 | 39.06 | 39.3 | 39.06 | 54450 |
1726180200 | 39.69 | 0.31 | 0.79 | 39.36 | 39.82 | 39.19 | 101052 |
1726093800 | 39.38 | 0.18 | 0.46 | 39.07 | 39.48 | 38.32 | 138490 |
1726007400 | 39.2 | -0.25 | -0.63 | 39.38 | 39.38 | 38.72 | 210538 |
1725921000 | 39.45 | 0.89 | 2.31 | 39.43 | 39.66 | 39.35 | 66367 |
1725661800 | 38.56 | -1.81 | -4.48 | 39.71 | 39.77 | 38.42 | 63517 |
1725575400 | 40.37 | 0.2 | 0.50 | 40.14 | 40.43 | 39.99 | 161033 |
1725489000 | 40.17 | -0.97 | -2.36 | 40.3 | 40.48 | 40.065 | 57480 |
1725402600 | 41.14 | -0.78 | -1.86 | 41.65 | 41.77 | 41 | 91954 |
1725057000 | 41.9187 | 0.71 | 1.72 | 41.84 | 41.9187 | 41.72 | 180297 |
1724970600 | 41.21 | 0.1 | 0.24 | 41.52 | 41.6634 | 41.1617 | 38445 |
1724884200 | 41.11 | 0.02 | 0.05 | 41.43 | 41.515 | 40.925 | 36163 |
1724797800 | 41.09 | 0.29 | 0.71 | 41.08 | 41.16 | 41.025 | 28823 |
1724711400 | 40.8 | -0.4 | -0.97 | 40.86 | 41 | 40.73 | 220674 |
1724452200 | 41.2 | 0.29 | 0.71 | 41.4 | 41.53 | 41.07 | 242813 |
1724365800 | 40.91 | 0.09 | 0.22 | 41.33 | 41.45 | 40.83 | 87828 |
1724279400 | 40.82 | 0.45 | 1.11 | 40.97 | 41.2 | 40.6507 | 250702 |
1724193000 | 40.37 | -0.65 | -1.58 | 40.71 | 40.88 | 40.37 | 94439 |
1724106600 | 41.02 | 0.33 | 0.81 | 40.66 | 41.055 | 40.65 | 88438 |
1723847400 | 40.69 | -0.16 | -0.39 | 40.61 | 40.9 | 40.5985 | 79758 |
1723761000 | 40.85 | 1.25 | 3.16 | 40.66 | 40.94 | 40.62 | 28710 |
1723674600 | 39.6 | 0.21 | 0.53 | 39.46 | 39.6336 | 39.11 | 50159 |
1723588200 | 39.39 | 0.96 | 2.50 | 39.05 | 39.44 | 39.05 | 105088 |
1723501800 | 38.43 | 0.43 | 1.13 | 38.45 | 38.73 | 38.3 | 63567 |
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