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 | 0.3448 | 0.746158840078 | 46.21 | 46.58 | 45.83 | 12274 | 46.14365117 | SP |
4 | 1.5948 | 3.54715302491 | 44.96 | 46.58 | 44.67 | 11532 | 45.61494155 | SP |
12 | 4.6948 | 11.215480172 | 41.86 | 46.58 | 41.63 | 30056 | 43.0526507 | SP |
26 | 8.2448 | 21.5212738188 | 38.31 | 46.58 | 36.945 | 39846 | 40.89362654 | SP |
52 | 10.0448 | 27.5124623391 | 36.51 | 46.58 | 36.24 | 28385 | 40.01114136 | SP |
156 | 8.6848 | 22.9331925007 | 37.87 | 46.58 | 33.98 | 23441 | 39.15133897 | SP |
260 | 17.8148 | 61.9860821155 | 28.74 | 46.58 | 20.9 | 26428 | 34.86133247 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578600 | 46.39 | 0.16 | 0.35 | 46.17 | 46.39 | 46.15 | 9926 |
1711492200 | 46.23 | 0.39 | 0.85 | 45.91 | 46.23 | 45.91 | 19616 |
1711405800 | 45.84 | -0.15 | -0.33 | 45.98 | 46.001 | 45.83 | 13537 |
1711146600 | 45.9903 | -0.31 | -0.68 | 46.18 | 46.18 | 45.9319 | 9450 |
1711060200 | 46.3043 | 0.29 | 0.64 | 46.21 | 46.32 | 46.06 | 8843 |
1710973800 | 46.012 | 0.22 | 0.47 | 45.78 | 46.012 | 45.74 | 8422 |
1710887400 | 45.795 | 0.29 | 0.63 | 45.49 | 45.83 | 45.49 | 16429 |
1710801000 | 45.5076 | 0.1 | 0.22 | 45.54 | 45.6693 | 45.5076 | 8865 |
1710541800 | 45.4056 | -0.06 | -0.14 | 45.39 | 45.5446 | 45.38 | 12483 |
1710455400 | 45.4701 | -0.33 | -0.73 | 45.84 | 45.84 | 45.3394 | 6480 |
1710369000 | 45.8025 | 0.09 | 0.20 | 45.78 | 45.93 | 45.78 | 8210 |
1710282600 | 45.7123 | 0.31 | 0.69 | 45.54 | 45.7167 | 45.53 | 8783 |
1710196200 | 45.4 | -0.08 | -0.17 | 45.41 | 45.47 | 45.1681 | 11077 |
1709940600 | 45.4751 | -0.11 | -0.25 | 45.66 | 45.7785 | 45.4265 | 12344 |
1709854200 | 45.5879 | 0.25 | 0.56 | 45.334 | 45.6399 | 45.334 | 10813 |
1709767800 | 45.334 | 0.29 | 0.63 | 45.33 | 45.45 | 45.23 | 9945 |
1709681400 | 45.0481 | -0.24 | -0.53 | 45.25 | 45.305 | 44.92 | 24236 |
1709595000 | 45.29 | 0.04 | 0.09 | 45.25 | 45.445 | 45.25 | 11665 |
1709335800 | 45.2496 | 0.35 | 0.78 | 45.01 | 45.2496 | 45.01 | 6248 |
1709249400 | 44.9006 | 0.16 | 0.36 | 44.96 | 44.96 | 44.67 | 13586 |
1709163000 | 44.74 | -0.02 | -0.04 | 44.66 | 44.75 | 44.66 | 12670 |
1709076600 | 44.76 | 0.13 | 0.29 | 44.74 | 44.76 | 44.61 | 34285 |
1708990200 | 44.63 | -0.07 | -0.16 | 44.73 | 44.8307 | 44.63 | 6289 |
1708731000 | 44.7 | 0.26 | 0.59 | 44.49 | 44.715 | 44.49 | 7482 |
1708644600 | 44.44 | 0.59 | 1.35 | 44.12 | 44.48 | 44.12 | 18827 |
1708558200 | 43.85 | -0.04 | -0.09 | 43.88 | 43.88 | 43.6891 | 9078 |
1708471800 | 43.89 | -0.14 | -0.32 | 43.86 | 44.01 | 43.84 | 17693 |
1708126200 | 44.0296 | -0.25 | -0.57 | 44.21 | 44.295 | 44.0296 | 3975 |
1708039800 | 44.28 | 0.45 | 1.03 | 44 | 44.3699 | 44 | 10548 |
1707953400 | 43.83 | 0.26 | 0.60 | 43.68 | 43.84 | 43.56 | 14788 |
1707867000 | 43.57 | -0.45 | -1.02 | 43.53 | 43.6899 | 43.2926 | 36217 |
1707780600 | 44.0171 | 0.11 | 0.24 | 43.91 | 44.1169 | 43.902 | 12899 |
1707521400 | 43.91 | 0.18 | 0.42 | 43.77 | 43.9485 | 43.75 | 17083 |
1707435000 | 43.7252 | 0.1 | 0.23 | 43.65 | 43.7252 | 43.5711 | 17339 |
1707348600 | 43.625 | 0.17 | 0.40 | 43.63 | 43.7094 | 43.47 | 26350 |
1707262200 | 43.45 | -0.05 | -0.11 | 43.48 | 43.5579 | 43.385 | 14301 |
1707175800 | 43.5 | -0.27 | -0.62 | 43.56 | 43.56 | 43.2 | 24227 |
1706916600 | 43.7716 | 0.12 | 0.28 | 43.54 | 43.8851 | 43.5 | 13779 |
1706830200 | 43.6503 | 0.36 | 0.82 | 43.27 | 43.6856 | 43.2 | 22114 |
1706743800 | 43.295 | -0.52 | -1.18 | 43.72 | 43.72 | 43.27 | 11331 |
1706657400 | 43.81 | 0.18 | 0.41 | 43.64 | 43.84 | 43.632 | 24576 |
1706571000 | 43.63 | 0.21 | 0.48 | 43.37 | 43.63 | 43.33 | 10454 |
1706311800 | 43.42 | 0.02 | 0.05 | 43.38 | 43.55 | 43.34 | 9535 |
1706225400 | 43.4 | 0.32 | 0.75 | 43.28 | 43.413 | 43.238 | 19901 |
1706139000 | 43.0788 | -0.12 | -0.27 | 43.42 | 43.42 | 43.07 | 19424 |
1706052600 | 43.195 | 0.02 | 0.03 | 43.23 | 43.309 | 43.07 | 15612 |
1705966200 | 43.18 | 0.28 | 0.65 | 43.05 | 43.3366 | 43.05 | 14547 |
1705707000 | 42.9 | 0.3 | 0.71 | 42.68 | 42.96 | 42.57 | 45489 |
1705620600 | 42.5991 | 0.25 | 0.60 | 42.43 | 42.5991 | 42.22 | 406396 |
1705534200 | 42.347 | -0.09 | -0.22 | 42.24 | 42.42 | 42.24 | 5489 |
1705447800 | 42.44 | -0.09 | -0.21 | 42.43 | 42.5311 | 42.3584 | 7405 |
1705102200 | 42.53 | 0.08 | 0.20 | 42.61 | 42.61 | 42.47 | 20989 |
1705015800 | 42.447 | 0.09 | 0.21 | 42.36 | 42.447 | 42.12 | 42327 |
1704929400 | 42.36 | 0.2 | 0.46 | 42.22 | 42.37 | 42.21 | 21860 |
1704843000 | 42.1647 | -0.04 | -0.08 | 42.07 | 42.2131 | 42.04 | 13572 |
1704756600 | 42.2 | 0.47 | 1.13 | 41.67 | 42.2 | 41.67 | 12918 |
1704497400 | 41.73 | 0.03 | 0.07 | 41.63 | 41.91 | 41.63 | 474748 |
1704411000 | 41.7 | -0.1 | -0.24 | 41.86 | 41.9699 | 41.7 | 16115 |
1704324600 | 41.8 | -0.3 | -0.71 | 41.95 | 41.97 | 41.741 | 31483 |
1704238200 | 42.1 | 0.05 | 0.11 | 41.87 | 42.13 | 41.87 | 20972 |
1703892600 | 42.0529 | -0.09 | -0.21 | 42.09 | 42.18 | 41.96 | 27990 |
1703806200 | 42.1415 | 0.04 | 0.10 | 42.16 | 42.21 | 42.13 | 5782 |
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