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 | 1.679 | 3.48846873052 | 48.13 | 49.79 | 47.3575 | 1942 | 48.77304401 | SP |
4 | 0.949 | 1.94228407695 | 48.86 | 50.85 | 47.3575 | 2021 | 49.03189195 | SP |
12 | 3.299 | 7.09309825844 | 46.51 | 51.89 | 46.51 | 3148 | 49.50492431 | SP |
26 | 6.399 | 14.7408431237 | 43.41 | 51.89 | 41.69 | 2911 | 46.73883477 | SP |
52 | 14.624 | 41.5631661219 | 35.185 | 51.89 | 34.42 | 2577 | 44.39556175 | SP |
156 | 6.539 | 15.1120868962 | 43.27 | 51.89 | 28.97 | 4646 | 38.95832033 | SP |
260 | 21.079 | 73.3693003829 | 28.73 | 51.89 | 15.66 | 6571 | 36.31287527 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731108600 | 49.809 | 0.54 | 1.10 | 49.41 | 49.9093 | 49.41 | 2553 |
1731022200 | 49.268 | 0.44 | 0.89 | 49.2006 | 49.5 | 49.2006 | 3738 |
1730935800 | 48.832 | -0.11 | -0.22 | 48.52 | 48.832 | 48.365 | 1725 |
1730849400 | 48.94 | 1.08 | 2.25 | 47.91 | 48.94 | 47.91 | 1876 |
1730763000 | 47.8628 | 0.51 | 1.07 | 47.52 | 48.189 | 47.52 | 1146 |
1730500200 | 47.3575 | -0.48 | -0.99 | 48.13 | 48.13 | 47.3575 | 883 |
1730413800 | 47.8334 | -0.35 | -0.72 | 48.07 | 48.17 | 47.8334 | 1754 |
1730327400 | 48.1807 | 0.14 | 0.29 | 47.91 | 48.525 | 47.91 | 989 |
1730241000 | 48.0431 | -0.66 | -1.35 | 48.01 | 48.07 | 47.5667 | 4235 |
1730154600 | 48.6997 | 0.4 | 0.84 | 48.63 | 48.6997 | 48.61 | 934 |
1729895400 | 48.2949 | -0.69 | -1.41 | 49.28 | 49.28 | 48.2949 | 1030 |
1729809000 | 48.9869 | 0.17 | 0.36 | 49.15 | 49.15 | 48.96 | 4282 |
1729722600 | 48.8134 | -0 | -0.01 | 48.56 | 48.85 | 48.56 | 1872 |
1729636200 | 48.817 | -0.52 | -1.05 | 49.05 | 49.05 | 48.76 | 2314 |
1729549800 | 49.3333 | -1.43 | -2.81 | 50.63 | 50.64 | 49.3333 | 3584 |
1729290600 | 50.7603 | 0.36 | 0.71 | 50.53 | 50.82 | 50.53 | 1813 |
1729204200 | 50.4049 | -0.38 | -0.74 | 50.71 | 50.71 | 50.3828 | 1053 |
1729117800 | 50.7814 | 0.62 | 1.24 | 50.39 | 50.85 | 50.39 | 1597 |
1729031400 | 50.1594 | 0.34 | 0.68 | 49.82 | 50.63 | 49.82 | 1949 |
1728945000 | 49.82 | 0.49 | 0.98 | 49.29 | 49.82 | 49.29 | 1732 |
1728685800 | 49.3347 | 0.5 | 1.03 | 48.86 | 49.3347 | 48.86 | 1030 |
1728599400 | 48.8312 | -0.46 | -0.93 | 48.94 | 48.9448 | 48.71 | 1342 |
1728513000 | 49.2906 | -0.03 | -0.07 | 49.39 | 49.39 | 49.22 | 1051 |
1728426600 | 49.3233 | 0.18 | 0.37 | 49.23 | 49.35 | 49.21 | 1070 |
1728340200 | 49.1411 | -0.48 | -0.96 | 49.28 | 49.28 | 48.84 | 1379 |
1728081000 | 49.6173 | -0.29 | -0.59 | 50.21 | 50.21 | 49.22 | 2329 |
1727994600 | 49.9093 | -0.36 | -0.72 | 49.82 | 49.9093 | 49.64 | 1121 |
1727908200 | 50.2718 | -0.36 | -0.70 | 50.32 | 50.44 | 50.038 | 3599 |
1727821800 | 50.6287 | -0.26 | -0.50 | 50.895 | 50.895 | 50.3677 | 1434 |
1727735400 | 50.8853 | 0.2 | 0.39 | 50.53 | 50.89 | 50.53 | 1197 |
1727476200 | 50.6856 | 0.33 | 0.66 | 50.69 | 51.046 | 50.6425 | 4712 |
1727389800 | 50.3523 | 0.09 | 0.18 | 50.7 | 50.7 | 50.3523 | 3674 |
1727303400 | 50.262 | -0.75 | -1.47 | 50.85 | 50.85 | 50.2539 | 1856 |
1727217000 | 51.01 | -0.05 | -0.10 | 51.06 | 51.06 | 50.7102 | 2900 |
1727130600 | 51.06 | 0.33 | 0.65 | 50.99 | 51.1546 | 50.85 | 3868 |
1726871400 | 50.7314 | -0.72 | -1.39 | 51.24 | 51.24 | 50.7314 | 21189 |
1726785000 | 51.4467 | 0.62 | 1.23 | 51.5001 | 51.5001 | 51.2 | 3414 |
1726698600 | 50.8232 | 0.02 | 0.04 | 51.09 | 51.3198 | 50.68 | 4209 |
1726612200 | 50.8034 | 0.01 | 0.03 | 50.96 | 51.13 | 50.7 | 4168 |
1726525800 | 50.79 | 0.28 | 0.55 | 50.86 | 50.98 | 50.585 | 3431 |
1726266600 | 50.51 | 1.5 | 3.06 | 49.53 | 50.51 | 49.53 | 7583 |
1726180200 | 49.0111 | 0.66 | 1.37 | 48.955 | 49.02 | 48.955 | 970 |
1726093800 | 48.3501 | -0.08 | -0.17 | 48.2 | 48.3501 | 47.675 | 1160 |
1726007400 | 48.4305 | 0.37 | 0.76 | 48.16 | 48.4305 | 47.92 | 969 |
1725921000 | 48.0644 | 0.25 | 0.53 | 47.95 | 48.1745 | 47.75 | 2741 |
1725661800 | 47.81 | -0.13 | -0.26 | 48.08 | 48.08 | 47.7557 | 1740 |
1725575400 | 47.9369 | -0.23 | -0.47 | 48.15 | 48.15 | 47.88 | 1082 |
1725489000 | 48.1633 | -0.05 | -0.10 | 48.11 | 48.4921 | 48.03 | 1794 |
1725402600 | 48.2118 | -0.74 | -1.52 | 48.91 | 48.91 | 48.2118 | 1141 |
1725057000 | 48.9551 | 0.45 | 0.93 | 48.74 | 48.9551 | 48.4503 | 1261 |
1724970600 | 48.5025 | -0.13 | -0.28 | 48.82 | 48.9 | 48.5025 | 6650 |
1724884200 | 48.6365 | -0.16 | -0.33 | 48.64 | 48.64 | 48.6338 | 1077 |
1724797800 | 48.7978 | -0.29 | -0.60 | 48.78 | 48.86 | 48.64 | 3400 |
1724711400 | 49.0924 | 0.03 | 0.06 | 49.43 | 49.43 | 49.04 | 2919 |
1724452200 | 49.0626 | 1.59 | 3.34 | 47.8 | 49.0626 | 47.8 | 33805 |
1724365800 | 47.4766 | -0.16 | -0.33 | 47.52 | 47.61 | 47.47 | 1368 |
1724279400 | 47.635 | 0.6 | 1.29 | 47.32 | 47.635 | 47.32 | 2094 |
1724193000 | 47.03 | -0.13 | -0.27 | 47.16 | 47.16 | 47 | 888 |
1724106600 | 47.1552 | 0.55 | 1.19 | 46.75 | 47.1552 | 46.75 | 1279 |
1723847400 | 46.6025 | -0.01 | -0.01 | 46.88 | 46.99 | 46.5701 | 2652 |
1723761000 | 46.6081 | 0.49 | 1.05 | 46.72 | 46.85 | 46.3312 | 14137 |
1723674600 | 46.1223 | 0.04 | 0.09 | 46.23 | 46.23 | 46.09 | 969 |
1723588200 | 46.0823 | 0.73 | 1.62 | 45.7199 | 46.14 | 45.7199 | 2032 |
1723501800 | 45.3481 | -0.5 | -1.10 | 45.83 | 45.83 | 45.3481 | 1061 |
1723242600 | 45.8502 | 0.28 | 0.60 | 45.67 | 45.87 | 45.67 | 1533 |
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