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 | -0.08 | -0.245851259988 | 32.54 | 32.73 | 31.34 | 624425 | 31.9950239 | SP |
4 | -1.58 | -4.64159811986 | 34.04 | 34.52 | 31.34 | 723223 | 33.22129364 | SP |
12 | 1.04 | 3.30999363463 | 31.42 | 34.52 | 31.3223 | 751783 | 33.23219656 | SP |
26 | 6.08 | 23.0477634572 | 26.38 | 34.52 | 25.39 | 574028 | 31.98554222 | SP |
52 | 9.1 | 38.9554794521 | 23.36 | 34.52 | 22.85 | 458407 | 30.30315659 | SP |
156 | 2.82 | 9.51417004049 | 29.64 | 34.52 | 18.01 | 176257 | 29.75356722 | SP |
260 | 15.62 | 92.7553444181 | 16.84 | 34.52 | 12.75 | 116752 | 29.12591049 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713998100 | 32.46 | 0.13 | 0.40 | 32.67 | 32.729999 | 32.229999 | 326890 |
1713911700 | 32.33 | 0.55 | 1.73 | 31.97 | 32.4 | 31.9261 | 473305 |
1713825300 | 31.78 | 0.32 | 1.02 | 31.66 | 31.94 | 31.42 | 593943 |
1713566100 | 31.46 | -0.79 | -2.45 | 32.07 | 32.08 | 31.34 | 789146 |
1713479700 | 32.25 | -0.17 | -0.52 | 32.54 | 32.659999 | 32.18 | 938841 |
1713393300 | 32.42 | -0.37 | -1.13 | 33 | 33 | 32.34 | 880074 |
1713306900 | 32.79 | -0.02 | -0.06 | 32.729999 | 32.96 | 32.57 | 614082 |
1713220500 | 32.81 | -0.55 | -1.65 | 33.75 | 33.75 | 32.7241 | 1266853 |
1712961300 | 33.36 | -0.79 | -2.31 | 33.78 | 33.79 | 33.299999 | 720476 |
1712874900 | 34.15 | 0.53 | 1.58 | 33.87 | 34.2 | 33.63 | 899401 |
1712788500 | 33.62 | -0.41 | -1.20 | 33.62 | 33.74 | 33.4799 | 684533 |
1712702100 | 34.03 | 0.1 | 0.29 | 34.13 | 34.14 | 33.65 | 565915 |
1712615700 | 33.93 | 0.02 | 0.06 | 34.05 | 34.08 | 33.8101 | 384363 |
1712356500 | 33.91 | 0.29 | 0.86 | 33.74 | 34.08 | 33.595 | 539133 |
1712270100 | 33.62 | -0.46 | -1.35 | 34.52 | 34.52 | 33.595 | 853393 |
1712183700 | 34.08 | 0.11 | 0.32 | 33.83 | 34.185 | 33.7 | 612022 |
1712097300 | 33.97 | -0.2 | -0.59 | 33.96 | 34 | 33.66 | 612583 |
1712010900 | 34.17 | 0.21 | 0.62 | 34.33 | 34.38 | 33.9899 | 1040131 |
1711665300 | 33.96 | -0.05 | -0.15 | 34.04 | 34.15 | 33.95 | 946159 |
1711578900 | 34.01 | 0.04 | 0.12 | 34.2 | 34.2 | 33.765 | 601317 |
1711492500 | 33.97 | 0 | 0.00 | 34.21 | 34.2807 | 33.955 | 537273 |
1711406100 | 33.97 | -0.04 | -0.12 | 33.83 | 34.09 | 33.8 | 533039 |
1711146900 | 34.01 | -0.06 | -0.18 | 33.95 | 34.1 | 33.88 | 530006 |
1711060500 | 34.07 | 0.11 | 0.32 | 34.31 | 34.355 | 34.0698 | 841476 |
1710974100 | 33.96 | 0.5 | 1.49 | 33.59 | 33.98 | 33.479999 | 856990 |
1710887700 | 33.46 | -0.01 | -0.03 | 33.299999 | 33.47 | 32.9701 | 644650 |
1710801300 | 33.47 | 0.32 | 0.97 | 33.58 | 33.6286 | 33.354999 | 646877 |
1710542100 | 33.15 | -0.53 | -1.57 | 33.38 | 33.46 | 33.09 | 801118 |
1710455700 | 33.68 | -0.28 | -0.82 | 33.99 | 34.03 | 33.475 | 755703 |
1710369300 | 33.96 | -0.26 | -0.76 | 34.16 | 34.17 | 33.91 | 751369 |
1710282900 | 34.22 | 0.67 | 2.00 | 33.92 | 34.23 | 33.64 | 748891 |
1710196500 | 33.549999 | -0.1 | -0.30 | 33.6 | 33.64 | 33.335 | 938363 |
1709940900 | 33.65 | -0.37 | -1.09 | 34.16 | 34.33 | 33.549999 | 1073875 |
1709854500 | 34.02 | 0.49 | 1.46 | 33.81 | 34.11 | 33.59 | 1200480 |
1709768100 | 33.53 | 0.35 | 1.05 | 33.66 | 33.78 | 33.32 | 689723 |
1709681700 | 33.18 | -0.73 | -2.14 | 33.63 | 33.63 | 32.985 | 1164509 |
1709595300 | 33.905 | -0.01 | -0.01 | 34.02 | 34.0953 | 33.87 | 957671 |
1709336100 | 33.91 | 0.61 | 1.83 | 33.45 | 33.96 | 33.439999 | 883046 |
1709249700 | 33.299999 | 0.31 | 0.94 | 33.35 | 33.39 | 33.04 | 801516 |
1709163300 | 32.99 | -0.25 | -0.75 | 33.08 | 33.104999 | 32.92 | 720701 |
1709076900 | 33.24 | 0.06 | 0.18 | 33.28 | 33.299999 | 33.06 | 584154 |
1708990500 | 33.18 | 0.11 | 0.33 | 33.189999 | 33.34 | 33.11 | 805054 |
1708731300 | 33.07 | 0 | 0.00 | 33.25 | 33.33 | 32.9309 | 978512 |
1708644900 | 33.07 | 0.94 | 2.93 | 32.99 | 33.134999 | 32.86 | 1603387 |
1708558500 | 32.13 | -0.15 | -0.46 | 32.009999 | 32.14 | 31.85 | 538669 |
1708472100 | 32.28 | -0.33 | -1.01 | 32.46 | 32.549999 | 32 | 637520 |
1708126500 | 32.61 | -0.43 | -1.30 | 33.08 | 33.09 | 32.6 | 599776 |
1708040100 | 33.04 | 0.18 | 0.55 | 32.979999 | 33.049999 | 32.795 | 645405 |
1707953700 | 32.86 | 0.73 | 2.29 | 32.549999 | 32.88 | 32.479999 | 679367 |
1707867300 | 32.125 | -0.74 | -2.24 | 32.14 | 32.4 | 31.9077 | 990123 |
1707780900 | 32.86 | -0.11 | -0.33 | 33.03 | 33.189999 | 32.79 | 602177 |
1707521700 | 32.97 | 0.47 | 1.45 | 32.67 | 33.02 | 32.659999 | 1115657 |
1707435300 | 32.5 | 0.1 | 0.31 | 32.45 | 32.56 | 32.354999 | 373295 |
1707348900 | 32.4 | 0.2 | 0.62 | 32.299999 | 32.43 | 32.140099 | 637219 |
1707262500 | 32.2 | 0.09 | 0.28 | 32.229999 | 32.32 | 31.975 | 598130 |
1707176100 | 32.11 | 0 | 0.00 | 32.09 | 32.189999 | 31.8 | 607455 |
1706916900 | 32.11 | 0.49 | 1.55 | 31.83 | 32.159999 | 31.72 | 753545 |
1706830500 | 31.62 | 0.35 | 1.12 | 31.42 | 31.6659 | 31.3223 | 434161 |
1706744100 | 31.27 | -0.65 | -2.04 | 31.66 | 31.74 | 31.245 | 689114 |
1706657700 | 31.92 | -0.22 | -0.68 | 32.11 | 32.11 | 31.845 | 430247 |
1706571300 | 32.14 | 0.3 | 0.94 | 31.84 | 32.14 | 31.7855 | 546536 |
1706312100 | 31.84 | -0.21 | -0.66 | 31.9 | 32.0175 | 31.77 | 638058 |
1706225700 | 32.049999 | 0.15 | 0.47 | 32.21 | 32.217599 | 31.83 | 698843 |
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