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 | 1.185 | 3.51111111111 | 33.75 | 35.06 | 33.49 | 388339 | 33.96858181 | CS |
4 | 1.275 | 3.78787878788 | 33.66 | 35.06 | 32.7 | 523892 | 33.7758204 | CS |
12 | -1.285 | -3.54776366648 | 36.22 | 36.64 | 31.91 | 622824 | 33.85283588 | CS |
26 | 2.495 | 7.69112207152 | 32.44 | 37 | 30.53 | 606605 | 33.83599602 | CS |
52 | -6.485 | -15.6566875905 | 41.42 | 45.13 | 30.53 | 644258 | 36.29887964 | CS |
156 | -13.205 | -27.4304113004 | 48.14 | 49.14 | 30.53 | 557156 | 39.82992168 | CS |
260 | -5.675 | -13.9743905442 | 40.61 | 53 | 30.53 | 507420 | 40.51716702 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 34.68 | 0.98 | 2.91 | 33.89 | 34.7 | 33.89 | 474873 |
1711492800 | 33.7 | -0.04 | -0.12 | 33.87 | 33.89 | 33.49 | 325060 |
1711406400 | 33.74 | 0.07 | 0.21 | 33.83 | 33.9577 | 33.501399 | 240649 |
1711147200 | 33.67 | -0.13 | -0.38 | 34.12 | 34.13 | 33.56 | 335454 |
1711060800 | 33.8 | 0.09 | 0.27 | 33.75 | 34.64 | 33.75 | 565658 |
1710974400 | 33.71 | 0.1 | 0.30 | 33.56 | 33.98 | 33.45 | 427136 |
1710888000 | 33.61 | 0.01 | 0.03 | 33.69 | 34.08 | 33.6 | 378123 |
1710801600 | 33.6 | -0.34 | -1.00 | 33.87 | 34.03 | 33.46 | 498291 |
1710542400 | 33.94 | 0.2 | 0.59 | 33.56 | 34.25 | 33.56 | 968854 |
1710456000 | 33.74 | -0.52 | -1.52 | 34.11 | 34.2 | 33.39 | 435744 |
1710369600 | 34.26 | -0.18 | -0.52 | 34.53 | 34.85 | 34.12 | 377527 |
1710283200 | 34.44 | -0.1 | -0.29 | 34.32 | 34.69 | 33.99 | 436186 |
1710196800 | 34.54 | 0.44 | 1.29 | 34.14 | 34.7896 | 34 | 424191 |
1709941200 | 34.1 | 0.08 | 0.24 | 34.21 | 34.248 | 33.75 | 500443 |
1709854800 | 34.02 | 0.68 | 2.04 | 33.71 | 34.035 | 33.665 | 633968 |
1709768400 | 33.34 | -0.16 | -0.48 | 33.78 | 33.95 | 33.33 | 585178 |
1709682000 | 33.5 | 0.03 | 0.09 | 33.57 | 34.21 | 33.369999 | 606501 |
1709595600 | 33.47 | 0.16 | 0.48 | 33.119999 | 33.65 | 33.049999 | 737980 |
1709336400 | 33.31 | 0.11 | 0.33 | 33.2 | 33.5 | 32.7 | 670166 |
1709250000 | 33.2 | -0.29 | -0.87 | 33.66 | 33.91 | 33.17 | 855862 |
1709163600 | 33.49 | -0.29 | -0.86 | 33.64 | 33.83 | 33.479999 | 641236 |
1709077200 | 33.78 | 0.55 | 1.66 | 33.49 | 33.825 | 33.31 | 690291 |
1708990800 | 33.229999 | -0.63 | -1.86 | 33.76 | 33.86 | 33.1 | 536016 |
1708731600 | 33.86 | -0.13 | -0.38 | 33.98 | 34.17 | 33.83 | 421611 |
1708645200 | 33.99 | -0.34 | -0.99 | 33.63 | 34.01 | 33.32 | 692268 |
1708558800 | 34.33 | 0.39 | 1.15 | 33.98 | 34.6 | 33.79 | 986821 |
1708472400 | 33.94 | 0.37 | 1.10 | 33.5 | 34.4 | 33.5 | 632388 |
1708126800 | 33.57 | -0.14 | -0.42 | 33.439999 | 33.85 | 33.0796 | 579614 |
1708040400 | 33.71 | 1.43 | 4.43 | 32.53 | 33.75 | 32.53 | 808298 |
1707954000 | 32.28 | -0.03 | -0.09 | 32.49 | 32.58 | 32.02 | 630281 |
1707867600 | 32.31 | -1.07 | -3.21 | 32.939999 | 33 | 31.91 | 1009524 |
1707781200 | 33.38 | 0.22 | 0.66 | 33.2 | 33.53 | 33.17 | 565686 |
1707522000 | 33.159999 | 0.26 | 0.79 | 32.78 | 33.229999 | 32.7 | 428601 |
1707435600 | 32.9 | 0.26 | 0.80 | 32.689999 | 32.93 | 32.43 | 723707 |
1707349200 | 32.64 | -0.24 | -0.73 | 32.939999 | 33.09 | 32.549999 | 425274 |
1707262800 | 32.88 | -0.2 | -0.60 | 33.049999 | 33.155 | 32.799999 | 438716 |
1707176400 | 33.08 | -1.03 | -3.02 | 33.64 | 33.64 | 33.07 | 538511 |
1706917200 | 34.11 | -0.39 | -1.13 | 34.02 | 34.4 | 33.52 | 489864 |
1706830800 | 34.5 | 0.49 | 1.44 | 33.92 | 34.51 | 33.685 | 489635 |
1706744400 | 34.01 | -0.13 | -0.38 | 34.38 | 34.66 | 34 | 1284106 |
1706658000 | 34.14 | -0.07 | -0.20 | 34 | 34.375 | 33.97 | 437937 |
1706571600 | 34.21 | 0.43 | 1.27 | 33.93 | 34.23 | 33.509999 | 523993 |
1706312400 | 33.78 | -0.16 | -0.47 | 34.21 | 34.34 | 33.78 | 364798 |
1706226000 | 33.94 | 0.54 | 1.62 | 34.05 | 34.23 | 33.57 | 716619 |
1706139600 | 33.4 | -0.86 | -2.51 | 34.5 | 34.7 | 33.18 | 2999286 |
1706053200 | 34.26 | 0.21 | 0.62 | 34.01 | 34.29 | 33.62 | 861344 |
1705966800 | 34.05 | 0.39 | 1.16 | 34.22 | 34.29 | 33.83 | 812581 |
1705707600 | 33.66 | 0.18 | 0.54 | 33.6 | 33.71 | 33.189999 | 493622 |
1705621200 | 33.479999 | -0.45 | -1.33 | 33.8 | 33.94 | 33.33 | 646128 |
1705534800 | 33.93 | 0.02 | 0.06 | 33.6 | 34.335 | 33.53 | 642262 |
1705448400 | 33.91 | -1.78 | -4.99 | 35.45 | 35.5585 | 33.69 | 1198379 |
1705102800 | 35.69 | 0.21 | 0.59 | 35.98 | 36.02 | 35.55 | 373342 |
1705016400 | 35.48 | -0.61 | -1.69 | 35.97 | 36 | 34.85 | 652068 |
1704930000 | 36.09 | -0.12 | -0.33 | 36.2 | 36.355 | 36.02 | 281446 |
1704843600 | 36.21 | -0.32 | -0.88 | 36.26 | 36.34 | 36.09 | 289257 |
1704757200 | 36.53 | 0.32 | 0.88 | 36.12 | 36.54 | 36.1 | 313399 |
1704498000 | 36.21 | 0.01 | 0.03 | 36.07 | 36.64 | 35.89 | 464205 |
1704411600 | 36.2 | -0.12 | -0.33 | 36.22 | 36.525 | 36.12 | 562808 |
1704325200 | 36.32 | 0.27 | 0.75 | 36.42 | 36.73 | 35.85 | 638081 |
1704238800 | 36.05 | 0.31 | 0.87 | 35.64 | 36.42 | 35.5 | 573459 |
1703893200 | 35.74 | -0.13 | -0.36 | 35.71 | 35.8441 | 35.4 | 419753 |
1703806800 | 35.87 | 0.24 | 0.67 | 35.5 | 35.999 | 35.37 | 363149 |
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