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 | 0.0895 | 0.202351345241 | 44.23 | 44.35 | 44.0933 | 1127 | 44.26002775 | SP |
4 | 0.3495 | 0.794860131908 | 43.97 | 44.5638 | 43.79 | 6185 | 44.23681954 | SP |
12 | -0.000500000000002 | -0.00112815884477 | 44.32 | 45 | 43.79 | 3355 | 44.31364106 | SP |
26 | 2.3072 | 5.49172504243 | 42.0123 | 45.0598 | 40.9197 | 2280 | 43.98636679 | SP |
52 | 0.358 | 0.81434891894 | 43.9615 | 45.0598 | 40.9197 | 1533 | 43.91633791 | SP |
156 | -7.9505 | -15.2104457624 | 52.27 | 55.49 | 40.9197 | 4363 | 48.00624053 | SP |
260 | -5.1905 | -10.4837406585 | 49.51 | 56.43 | 40.9197 | 5137 | 50.49922459 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665000 | 44.3195 | -0.01 | -0.03 | 44.285 | 44.35 | 44.285 | 523 |
1711578600 | 44.3321 | 0.19 | 0.44 | 44.16 | 44.3321 | 44.16 | 897 |
1711492200 | 44.14 | -0.01 | -0.02 | 44.14 | 44.14 | 44.0933 | 303 |
1711405800 | 44.15 | -0.12 | -0.27 | 44.25 | 44.25 | 44.15 | 561 |
1711146600 | 44.27 | 0 | 0.00 | 44.3 | 44.3 | 44.27 | 181 |
1711060200 | 44.2686 | 0.04 | 0.09 | 44.23 | 44.35 | 44.21 | 3691 |
1710973800 | 44.23 | 0.08 | 0.19 | 44.1478 | 44.23 | 44.11 | 105703 |
1710887400 | 44.1478 | 0.12 | 0.28 | 44.0258 | 44.1478 | 44.0258 | 120 |
1710801000 | 44.0258 | -0.08 | -0.18 | 44.11 | 44.11 | 44.0258 | 19 |
1710541800 | 44.1039 | 0.02 | 0.04 | 44.0866 | 44.11 | 44 | 377 |
1710455400 | 44.0866 | -0.25 | -0.56 | 44.28 | 44.28 | 44.0866 | 476 |
1710369000 | 44.3343 | -0.07 | -0.15 | 44.4 | 44.4 | 44.3343 | 31 |
1710282600 | 44.4 | -0.07 | -0.17 | 44.44 | 44.46 | 44.4 | 1112 |
1710196200 | 44.4745 | -0.01 | -0.02 | 44.4841 | 44.49 | 44.44 | 1336 |
1709940600 | 44.4841 | 0.03 | 0.07 | 44.52 | 44.5638 | 44.48 | 1441 |
1709854200 | 44.4538 | 0.12 | 0.28 | 44.49 | 44.49 | 44.36 | 2029 |
1709767800 | 44.3304 | 0.08 | 0.18 | 44.33 | 44.3304 | 44.33 | 121 |
1709681400 | 44.2493 | 0.2 | 0.45 | 44.0515 | 44.2493 | 44.0515 | 225 |
1709595000 | 44.0515 | -0.09 | -0.21 | 44.143 | 44.143 | 44.02 | 420 |
1709335800 | 44.143 | 0.23 | 0.53 | 43.82 | 44.143 | 43.79 | 4351 |
1709249400 | 43.9102 | 0.03 | 0.07 | 43.97 | 44.02 | 43.9102 | 307 |
1709163000 | 43.8797 | 0.02 | 0.05 | 43.93 | 43.93 | 43.83 | 4058 |
1709076600 | 43.857 | -0.04 | -0.09 | 43.91 | 43.95 | 43.83 | 1600 |
1708990200 | 43.8952 | -0.1 | -0.23 | 43.997 | 43.997 | 43.8587 | 2029 |
1708731000 | 43.997 | -0.06 | -0.14 | 43.9002 | 43.997 | 43.9002 | 1 |
1708644600 | 44.0582 | 0.01 | 0.02 | 44.0492 | 44.0582 | 44.0492 | 6 |
1708558200 | 44.0492 | -0.07 | -0.16 | 44.1208 | 44.1208 | 44.0492 | 36 |
1708471800 | 44.1208 | 0.09 | 0.20 | 44.0347 | 44.1208 | 44.0347 | 0 |
1708126200 | 44.0347 | -0.09 | -0.19 | 44.12 | 44.12 | 43.9739 | 4710 |
1708039800 | 44.12 | 0.11 | 0.25 | 44.22 | 44.22 | 44.1031 | 457 |
1707953400 | 44.0108 | 0.14 | 0.31 | 43.86 | 44.0108 | 43.86 | 51 |
1707867000 | 43.8743 | -0.34 | -0.77 | 44.215 | 44.215 | 43.8743 | 1476 |
1707780600 | 44.215 | 0.02 | 0.03 | 44.2 | 44.215 | 44.2 | 1 |
1707521400 | 44.2 | -0.05 | -0.12 | 44.2516 | 44.2516 | 44.17 | 620 |
1707435000 | 44.2516 | -0.13 | -0.29 | 44.38 | 44.38 | 44.2516 | 2506 |
1707348600 | 44.38 | -0.11 | -0.25 | 44.38 | 44.38 | 44.38 | 103 |
1707262200 | 44.4901 | 0.18 | 0.41 | 44.3081 | 44.4901 | 44.3081 | 5513 |
1707175800 | 44.3081 | -0.33 | -0.74 | 44.42 | 44.42 | 44.295 | 2482 |
1706916600 | 44.639 | -0.27 | -0.60 | 44.9099 | 44.9099 | 44.5317 | 211 |
1706830200 | 44.9099 | 0.29 | 0.64 | 44.91 | 45 | 44.86 | 952 |
1706743800 | 44.624 | 0.04 | 0.10 | 44.58 | 44.7369 | 44.58 | 1545 |
1706657400 | 44.58 | 0.06 | 0.13 | 44.57 | 44.58 | 44.57 | 260 |
1706571000 | 44.52 | 0.18 | 0.40 | 44.5 | 44.52 | 44.5 | 2248 |
1706311800 | 44.3445 | -0.05 | -0.10 | 44.39 | 44.39 | 44.3445 | 168 |
1706225400 | 44.39 | 0.06 | 0.13 | 44.174 | 44.39 | 44.174 | 661 |
1706139000 | 44.332 | -0.08 | -0.17 | 44.4085 | 44.514 | 44.332 | 1166 |
1706052600 | 44.4085 | -0.1 | -0.22 | 44.505 | 44.505 | 44.33 | 111 |
1705966200 | 44.505 | 0.09 | 0.20 | 44.4161 | 44.55 | 44.4161 | 52 |
1705707000 | 44.4161 | 0.03 | 0.06 | 44.39 | 44.4161 | 44.3853 | 112 |
1705620600 | 44.39 | -0.07 | -0.16 | 44.4625 | 44.4625 | 44.33 | 2370 |
1705534200 | 44.4625 | -0.06 | -0.14 | 44.5232 | 44.5232 | 44.38 | 1987 |
1705447800 | 44.5232 | -0.33 | -0.73 | 44.74 | 44.74 | 44.5232 | 3593 |
1705102200 | 44.85 | 0.1 | 0.22 | 44.7509 | 44.86 | 44.7509 | 18616 |
1705015800 | 44.7509 | 0.22 | 0.50 | 44.54 | 44.82 | 44.54 | 1685 |
1704929400 | 44.53 | -0.06 | -0.14 | 44.65 | 44.65 | 44.53 | 2 |
1704843000 | 44.5924 | 0.07 | 0.15 | 44.45 | 44.5924 | 44.45 | 187 |
1704756600 | 44.5265 | 0.24 | 0.53 | 44.28 | 44.56 | 44.28 | 2031 |
1704497400 | 44.2911 | -0.14 | -0.31 | 44.32 | 44.3429 | 44.2911 | 576 |
1704411000 | 44.43 | -0.17 | -0.38 | 44.6 | 44.6 | 44.43 | 0 |
1704324600 | 44.6 | -0.05 | -0.11 | 44.6501 | 44.6501 | 44.54 | 14267 |
1704238200 | 44.6501 | -0.24 | -0.54 | 44.68 | 44.6811 | 44.65 | 256 |
1703892600 | 44.894 | -0.1 | -0.21 | 44.83 | 44.94 | 44.83 | 2196 |
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