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 | 0.09 | 0.196377918394 | 45.83 | 45.98 | 45.39 | 255755 | 45.7482933 | SP |
4 | 1.25 | 2.79829863443 | 44.67 | 45.98 | 44.44 | 329964 | 45.2993704 | SP |
12 | 4.48 | 10.8108108108 | 41.44 | 45.98 | 41.2 | 325471 | 43.76735691 | SP |
26 | 7.38 | 19.1489361702 | 38.54 | 45.98 | 37.1141 | 272237 | 41.85112967 | SP |
52 | 7.72 | 20.2094240838 | 38.2 | 45.98 | 37.1141 | 242950 | 40.96227499 | SP |
156 | 4.69 | 11.3752122241 | 41.23 | 46.49 | 35.29 | 175001 | 40.61184772 | SP |
260 | 14.03 | 43.9949827532 | 31.89 | 46.49 | 24.96 | 144042 | 39.11149934 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578600 | 45.98 | 0.38 | 0.83 | 45.81 | 45.98 | 45.74 | 265048 |
1711492200 | 45.6 | 0.12 | 0.26 | 45.63 | 45.725 | 45.59 | 207086 |
1711405800 | 45.48 | -0.2 | -0.44 | 45.39 | 45.59 | 45.39 | 232269 |
1711146600 | 45.68 | -0.21 | -0.46 | 45.69 | 45.74 | 45.56 | 237048 |
1711060200 | 45.89 | 0.21 | 0.46 | 45.83 | 45.965 | 45.8 | 337324 |
1710973800 | 45.68 | 0.37 | 0.82 | 45.45 | 45.685 | 45.3723 | 222627 |
1710887400 | 45.31 | 0.03 | 0.07 | 45.31 | 45.52 | 45.225 | 463147 |
1710801000 | 45.28 | 0.02 | 0.04 | 45.34 | 45.37 | 45.24 | 280375 |
1710541800 | 45.26 | -0.04 | -0.09 | 45.34 | 45.3799 | 45.125 | 246868 |
1710455400 | 45.3 | -0.12 | -0.26 | 45.5 | 45.56 | 45.16 | 233652 |
1710369000 | 45.42 | 0.01 | 0.02 | 45.43 | 45.48 | 45.35 | 1131975 |
1710282600 | 45.41 | 0.54 | 1.20 | 45.04 | 45.41 | 44.91 | 293632 |
1710196200 | 44.87 | -0.07 | -0.16 | 44.81 | 44.9 | 44.6899 | 258566 |
1709940600 | 44.94 | -0.33 | -0.73 | 45.2 | 45.21 | 44.89 | 236257 |
1709854200 | 45.27 | 0.33 | 0.73 | 45.13 | 45.3654 | 45.12 | 468778 |
1709767800 | 44.94 | 0.28 | 0.63 | 44.91 | 45.0099 | 44.82 | 390603 |
1709681400 | 44.66 | -0.33 | -0.73 | 44.88 | 44.88 | 44.5344 | 227466 |
1709595000 | 44.99 | -0.08 | -0.18 | 44.92 | 45.06 | 44.87 | 256159 |
1709335800 | 45.07 | 0.38 | 0.85 | 44.88 | 45.07 | 44.76 | 339318 |
1709249400 | 44.69 | 0.17 | 0.38 | 44.67 | 44.71 | 44.44 | 271079 |
1709163000 | 44.52 | -0.15 | -0.34 | 44.48 | 44.547 | 44.41 | 151199 |
1709076600 | 44.67 | 0.06 | 0.13 | 44.57 | 44.685 | 44.55 | 198923 |
1708990200 | 44.61 | -0.05 | -0.11 | 44.73 | 44.73 | 44.545 | 332374 |
1708731000 | 44.66 | 0.05 | 0.11 | 44.61 | 44.715 | 44.61 | 238839 |
1708644600 | 44.61 | 0.64 | 1.46 | 44.4 | 44.63 | 44.4 | 537911 |
1708558200 | 43.97 | 0.04 | 0.09 | 43.83 | 43.99 | 43.8 | 243275 |
1708471800 | 43.93 | 0.14 | 0.32 | 43.93 | 43.93 | 43.755 | 397786 |
1708126200 | 43.79 | 0.02 | 0.05 | 43.83 | 43.9199 | 43.73 | 326033 |
1708039800 | 43.77 | 0.39 | 0.90 | 43.55 | 43.77 | 43.53 | 202012 |
1707953400 | 43.38 | 0.5 | 1.17 | 43.19 | 43.38 | 43.12 | 393248 |
1707867000 | 42.88 | -0.44 | -1.02 | 42.96 | 43.04 | 42.73 | 265809 |
1707780600 | 43.32 | -0.04 | -0.09 | 43.27 | 43.42 | 43.255 | 385472 |
1707521400 | 43.36 | 0.31 | 0.72 | 43.17 | 43.37 | 43.08 | 346112 |
1707435000 | 43.05 | 0.06 | 0.14 | 43.11 | 43.12 | 42.94 | 427796 |
1707348600 | 42.99 | -0.04 | -0.09 | 42.98 | 43.03 | 42.9153 | 403967 |
1707262200 | 43.03 | 0.04 | 0.09 | 42.92 | 43.03 | 42.8349 | 545908 |
1707175800 | 42.99 | -0.06 | -0.14 | 42.95 | 43.07 | 42.81 | 865077 |
1706916600 | 43.05 | 0.07 | 0.16 | 42.98 | 43.0661 | 42.88 | 219490 |
1706830200 | 42.98 | 0.22 | 0.51 | 42.79 | 42.98 | 42.6699 | 854082 |
1706743800 | 42.76 | -0.24 | -0.56 | 43.05 | 43.09 | 42.72 | 194045 |
1706657400 | 43 | -0.05 | -0.12 | 43.01 | 43.03 | 42.924 | 257030 |
1706571000 | 43.05 | 0.14 | 0.33 | 42.83 | 43.05 | 42.8241 | 308578 |
1706311800 | 42.91 | 0.3 | 0.70 | 42.9 | 42.97 | 42.8614 | 239586 |
1706225400 | 42.61 | 0.41 | 0.97 | 42.39 | 42.61 | 42.31 | 208669 |
1706139000 | 42.2 | 0.19 | 0.45 | 42.2 | 42.39 | 42.2 | 235474 |
1706052600 | 42.01 | -0.06 | -0.14 | 41.84 | 42.02 | 41.84 | 190434 |
1705966200 | 42.07 | 0.15 | 0.36 | 42.04 | 42.12 | 42 | 196259 |
1705707000 | 41.92 | 0.07 | 0.17 | 41.75 | 41.92 | 41.61 | 285846 |
1705620600 | 41.85 | 0.41 | 0.99 | 41.65 | 41.8581 | 41.62 | 323277 |
1705534200 | 41.44 | -0.36 | -0.86 | 41.33 | 41.44 | 41.2 | 262990 |
1705447800 | 41.8 | -0.29 | -0.69 | 41.84 | 41.93 | 41.72 | 326222 |
1705102200 | 42.09 | 0.23 | 0.55 | 42.07 | 42.1209 | 41.98 | 404284 |
1705015800 | 41.86 | -0.08 | -0.19 | 42.02 | 42.03 | 41.65 | 245610 |
1704929400 | 41.94 | 0.29 | 0.70 | 41.82 | 41.96 | 41.78 | 288622 |
1704843000 | 41.65 | -0.24 | -0.57 | 41.55 | 41.71 | 41.55 | 251138 |
1704756600 | 41.89 | 0.5 | 1.21 | 41.54 | 41.89 | 41.51 | 296386 |
1704497400 | 41.39 | -0.13 | -0.31 | 41.32 | 41.5258 | 41.31 | 156155 |
1704411000 | 41.52 | 0.07 | 0.17 | 41.44 | 41.67 | 41.44 | 272101 |
1704324600 | 41.45 | -0.32 | -0.77 | 41.38 | 41.54 | 41.31 | 229798 |
1704238200 | 41.77 | -0.22 | -0.52 | 41.79 | 41.9201 | 41.69 | 144275 |
1703892600 | 41.99 | 0.02 | 0.05 | 42.06 | 42.07 | 41.864 | 226721 |
1703806200 | 41.97 | -0.01 | -0.02 | 42.01 | 42.0199 | 41.9163 | 186679 |
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