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 | 1.7365 | 5.54084237396 | 31.34 | 33.58 | 30.74 | 221967 | 32.6563356 | CS |
4 | -0.8835 | -2.60159010601 | 33.96 | 34.36 | 29.78 | 169999 | 32.04501102 | CS |
12 | -10.2335 | -23.6284922651 | 43.31 | 44.11 | 29.78 | 112078 | 35.08793604 | CS |
26 | -2.0235 | -5.76495726496 | 35.1 | 44.7 | 29.78 | 88001 | 36.74404263 | CS |
52 | -8.0235 | -19.5218978102 | 41.1 | 48.89 | 29.78 | 70756 | 38.74378484 | CS |
156 | -8.0235 | -19.5218978102 | 41.1 | 48.89 | 29.78 | 70756 | 38.74378484 | CS |
260 | -8.0235 | -19.5218978102 | 41.1 | 48.89 | 29.78 | 70756 | 38.74378484 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714084800 | 32.799999 | -0.54 | -1.62 | 33.02 | 33.18 | 32.369999 | 126876 |
1713998400 | 33.34 | 0.35 | 1.06 | 33.27 | 33.58 | 32.689999 | 375336 |
1713912000 | 32.99 | 1.47 | 4.66 | 31.63 | 33.15 | 31.63 | 327872 |
1713825600 | 31.52 | 0.43 | 1.38 | 30.98 | 31.9 | 30.98 | 127267 |
1713566400 | 31.09 | -0.46 | -1.46 | 31.34 | 31.87 | 30.74 | 152935 |
1713480000 | 31.55 | 1.26 | 4.16 | 30.23 | 32.13 | 30.23 | 139793 |
1713393600 | 30.29 | 0.34 | 1.14 | 29.92 | 30.29 | 29.78 | 270344 |
1713307200 | 29.95 | -0.13 | -0.43 | 29.8 | 30.225 | 29.8 | 145651 |
1713220800 | 30.08 | -0.21 | -0.69 | 30.48 | 30.59 | 29.9 | 127861 |
1712961600 | 30.29 | -0.91 | -2.92 | 30.99 | 31.13 | 30.15 | 125286 |
1712875200 | 31.2 | -0.24 | -0.76 | 31.39 | 31.55 | 31.06 | 201857 |
1712788800 | 31.44 | -1.3 | -3.97 | 32.009999 | 32.009999 | 31.43 | 141452 |
1712702400 | 32.74 | 0.49 | 1.52 | 32.259999 | 32.74 | 31.975 | 173910 |
1712616000 | 32.25 | -0.28 | -0.86 | 32.72 | 32.72 | 32.11 | 171430 |
1712356800 | 32.53 | -0.39 | -1.18 | 33.07 | 33.115 | 32.47 | 157564 |
1712270400 | 32.92 | -0.63 | -1.88 | 33.73 | 33.75 | 32.88 | 152010 |
1712184000 | 33.549999 | -0.14 | -0.42 | 33.47 | 34.205 | 33.445 | 121852 |
1712097600 | 33.69 | 0.06 | 0.18 | 33.47 | 33.82 | 33.13 | 95213 |
1712011200 | 33.63 | -0.09 | -0.27 | 33.96 | 34.36 | 33.299999 | 110236 |
1711665600 | 33.72 | -2.05 | -5.73 | 33.98 | 35.33 | 33.34 | 237352 |
1711579200 | 35.77 | 0.58 | 1.65 | 35.38 | 36.02 | 35.36 | 206025 |
1711492800 | 35.19 | -1.66 | -4.50 | 36.61 | 36.61 | 34.82 | 129582 |
1711406400 | 36.85 | -0.08 | -0.22 | 36.8 | 37.14 | 36.48 | 99378 |
1711147200 | 36.93 | -0.14 | -0.38 | 37.3 | 37.34 | 36.675 | 66738 |
1711060800 | 37.07 | 0.17 | 0.46 | 36.99 | 37.54 | 36.96 | 29901 |
1710974400 | 36.9 | 0.94 | 2.61 | 36.02 | 37.14 | 36.02 | 33688 |
1710888000 | 35.96 | -0.18 | -0.50 | 36.08 | 36.69 | 35.83 | 30112 |
1710801600 | 36.14 | -0.39 | -1.07 | 36.45 | 36.75 | 36.14 | 81765 |
1710542400 | 36.53 | -0.43 | -1.16 | 36.61 | 37.5 | 36.14 | 71903 |
1710456000 | 36.96 | 0.78 | 2.16 | 36.1 | 37 | 35.75 | 79485 |
1710369600 | 36.18 | -0.53 | -1.44 | 36.85 | 36.8931 | 36.16 | 54578 |
1710283200 | 36.71 | 0.01 | 0.03 | 36.82 | 37.05 | 36.2 | 55206 |
1710196800 | 36.7 | -0.79 | -2.11 | 37.65 | 37.65 | 36.53 | 176112 |
1709941200 | 37.49 | -0.43 | -1.13 | 37.75 | 38.845 | 37.47 | 75344 |
1709854800 | 37.92 | 0.54 | 1.44 | 37.46 | 38.05 | 37.26 | 129542 |
1709768400 | 37.38 | 0.2 | 0.54 | 37.17 | 37.69 | 37.04 | 57530 |
1709682000 | 37.18 | -0.34 | -0.91 | 37.14 | 38.08 | 36.9501 | 58318 |
1709595600 | 37.52 | -1.05 | -2.72 | 38.72 | 38.99 | 37.465 | 56505 |
1709336400 | 38.57 | 0.87 | 2.31 | 38.01 | 39.04 | 37.455 | 21048 |
1709250000 | 37.7 | -0.45 | -1.18 | 38.1 | 38.4075 | 37.68 | 75501 |
1709163600 | 38.15 | 0.62 | 1.65 | 37.45 | 38.855 | 37.39 | 42074 |
1709077200 | 37.53 | -0.23 | -0.61 | 38.04 | 38.04 | 37.195 | 48395 |
1708990800 | 37.76 | 0.52 | 1.40 | 36.97 | 37.8 | 36.91 | 81487 |
1708731600 | 37.24 | -0.18 | -0.48 | 37.28 | 37.54 | 37.19 | 21601 |
1708645200 | 37.42 | -0.23 | -0.61 | 37.72 | 38.045 | 37.17 | 86853 |
1708558800 | 37.65 | -0.33 | -0.87 | 38.13 | 38.26 | 37.155 | 55351 |
1708472400 | 37.98 | -1.29 | -3.28 | 38.94 | 39.5785 | 37.91 | 102791 |
1708126800 | 39.27 | 0.03 | 0.08 | 38.93 | 39.59 | 38.64 | 84333 |
1708040400 | 39.24 | 1.4 | 3.70 | 38 | 39.43 | 37.6 | 60330 |
1707954000 | 37.84 | -0.93 | -2.40 | 39.03 | 39.11 | 37.8 | 98613 |
1707867600 | 38.77 | -1.24 | -3.10 | 39.48 | 39.56 | 38.51 | 56695 |
1707781200 | 40.01 | -0.19 | -0.47 | 40.53 | 41.19 | 39.8 | 43569 |
1707522000 | 40.2 | -0.9 | -2.19 | 40.69 | 41.01 | 38.9544 | 68013 |
1707435600 | 41.1 | -2.4 | -5.52 | 41.2 | 41.46 | 40.41 | 97826 |
1707349200 | 43.5 | -0.24 | -0.55 | 42.35 | 43.53 | 39.78 | 387838 |
1707262800 | 43.74 | 0.89 | 2.08 | 43 | 44.11 | 42.915 | 50504 |
1707176400 | 42.85 | -0.58 | -1.34 | 43.24 | 43.33 | 42.59 | 29465 |
1706917200 | 43.43 | -0.43 | -0.98 | 43.31 | 43.579 | 43 | 32517 |
1706830800 | 43.86 | 1.05 | 2.45 | 43.17 | 43.8801 | 42.95 | 51163 |
1706744400 | 42.81 | -1.3 | -2.95 | 43.94 | 43.94 | 42.61 | 57648 |
1706658000 | 44.11 | -0.23 | -0.52 | 44.61 | 44.7 | 43.8 | 20289 |
1706571600 | 44.34 | 0.52 | 1.19 | 44.01 | 44.39 | 43.36 | 25335 |
1706312400 | 43.82 | 0.39 | 0.90 | 43.81 | 43.93 | 43.49 | 28995 |
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