
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 | -0.6 | -1.27959053103 | 46.89 | 47.98 | 46.135 | 28189315 | 47.21267583 | CS |
4 | -0.83 | -1.76146010187 | 47.12 | 47.98 | 45.11 | 35448206 | 46.75575787 | CS |
12 | -0.49 | -1.04745617785 | 46.78 | 48.08 | 42.78 | 33190644 | 46.05225654 | CS |
26 | 7.87 | 20.4841228527 | 38.42 | 48.08 | 38.01 | 35041656 | 43.21881179 | CS |
52 | 13.29 | 40.2727272727 | 33 | 48.08 | 32.35 | 36898432 | 40.49814896 | CS |
156 | -1.73 | -3.60266555602 | 48.02 | 48.37 | 24.96 | 43420023 | 34.87552499 | CS |
260 | 11.23 | 32.0308043354 | 35.06 | 50.11 | 17.95 | 49668737 | 33.6079081 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403600 | 46.21 | -0.58 | -1.24 | 46.45 | 46.58 | 45.935 | 29764240 |
1739317200 | 46.79 | 0.12 | 0.26 | 46.55 | 46.93 | 46.275 | 20312387 |
1739230800 | 46.67 | -0.73 | -1.54 | 47.48 | 47.555 | 46.4 | 26765485 |
1738971600 | 47.4 | -0.34 | -0.71 | 47.91 | 47.97 | 47.38 | 26498079 |
1738885200 | 47.74 | 0.63 | 1.34 | 47.44 | 47.98 | 47.17 | 39784350 |
1738798800 | 47.11 | 0.4 | 0.86 | 46.89 | 47.13 | 46.6448 | 27586274 |
1738712400 | 46.71 | 0.5 | 1.08 | 46.35 | 47.13 | 46.27 | 32870015 |
1738626000 | 46.21 | -0.09 | -0.19 | 45.68 | 46.48 | 45.11 | 36486814 |
1738366800 | 46.3 | -0.42 | -0.90 | 46.66 | 46.83 | 46.16 | 29971211 |
1738280400 | 46.72 | -0.03 | -0.06 | 47.11 | 47.15 | 46.4 | 30747786 |
1738194000 | 46.75 | -0.09 | -0.19 | 46.75 | 47.39 | 46.64 | 23675314 |
1738107600 | 46.84 | -0.25 | -0.53 | 47.08 | 47.4358 | 46.71 | 26923439 |
1738021200 | 47.09 | 0.57 | 1.23 | 46.54 | 47.14 | 46.38 | 43865692 |
1737762000 | 46.52 | 0.73 | 1.59 | 46.29 | 46.86 | 46.15 | 24544550 |
1737675600 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
1737589200 | 45.79 | -0.87 | -1.86 | 46.65 | 46.65 | 45.76 | 38692703 |
1737502800 | 46.66 | 0.13 | 0.28 | 46.7 | 47.15 | 46.54 | 51364501 |
1737157200 | 46.53 | -0.11 | -0.24 | 46.49 | 46.88 | 46.08 | 44611328 |
1737070800 | 46.64 | -0.46 | -0.98 | 46.99 | 47.51 | 45.82 | 56304643 |
1736984400 | 47.1 | 1.32 | 2.88 | 47.12 | 47.46 | 46.84 | 57063138 |
1736898000 | 45.78 | 0.72 | 1.60 | 45.59 | 45.92 | 45.23 | 36373003 |
1736811600 | 45.06 | -0.05 | -0.11 | 45.09 | 45.34 | 44.69 | 34337669 |
1736552400 | 45.11 | -1.1 | -2.38 | 46 | 46.05 | 44.735 | 40732951 |
1736379600 | 46.21 | 0.13 | 0.28 | 45.9 | 46.26 | 45.69 | 40229742 |
1736293200 | 46.08 | 0.68 | 1.50 | 46.3 | 46.65 | 45.65 | 41104020 |
1736206800 | 45.4 | 0.59 | 1.32 | 45.22 | 46.15 | 45.0999 | 30451207 |
1735947600 | 44.81 | 0.52 | 1.17 | 44.75 | 44.85 | 44.15 | 23449879 |
1735861200 | 44.29 | 0.34 | 0.77 | 44.12 | 44.5868 | 43.8 | 25598228 |
1735688400 | 43.95 | 0.04 | 0.09 | 44.04 | 44.23 | 43.705 | 16098453 |
1735602000 | 43.91 | -0.43 | -0.97 | 43.97 | 44.14 | 43.55 | 16101566 |
1735342800 | 44.34 | -0.21 | -0.47 | 44.24 | 44.78 | 44.06 | 17969818 |
1735256400 | 44.55 | 0.17 | 0.38 | 44.21 | 44.58 | 44.105 | 16077472 |
1735077840 | 44.38 | 0.49 | 1.12 | 43.92 | 44.415 | 43.92 | 12059039 |
1734997200 | 43.89 | -0.28 | -0.63 | 44.02 | 44.11 | 42.78 | 35368153 |
1734738000 | 44.17 | 0.79 | 1.82 | 43.23 | 44.395 | 43.1024 | 73619502 |
1734651600 | 43.38 | -0.12 | -0.28 | 43.97 | 44.48 | 43.3103 | 38532072 |
1734565200 | 43.5 | -1.55 | -3.44 | 45.14 | 45.43 | 43.35 | 41746137 |
1734478800 | 45.05 | -0.42 | -0.92 | 45.19 | 45.19 | 44.62 | 33049425 |
1734392400 | 45.47 | -0.2 | -0.44 | 45.63 | 45.68 | 45.16 | 27431616 |
1734133200 | 45.67 | -0.41 | -0.89 | 46.09 | 46.1 | 45.38 | 32893247 |
1734046800 | 46.08 | 0 | 0.00 | 46.11 | 46.47 | 45.92 | 23996809 |
1733960400 | 46.08 | 0.33 | 0.72 | 45.99 | 46.16 | 45.47 | 36783526 |
1733874000 | 45.75 | -0.16 | -0.35 | 45.91 | 46.29 | 45.585 | 35664512 |
1733787600 | 45.91 | -0.84 | -1.80 | 46.69 | 46.745 | 45.895 | 34953977 |
1733528400 | 46.75 | -0.25 | -0.53 | 47.06 | 47.06 | 46.4 | 28928544 |
1733442000 | 47 | 0.63 | 1.36 | 46.53 | 47.24 | 46.5 | 31485573 |
1733355600 | 46.37 | -0.45 | -0.96 | 46.74 | 46.78 | 46.13 | 24935706 |
1733269200 | 46.82 | -0.22 | -0.47 | 47.31 | 47.4778 | 46.65 | 38116773 |
1733182800 | 47.04 | -0.47 | -0.99 | 47.74 | 47.82 | 46.85 | 35889075 |
1732917840 | 47.51 | -0.26 | -0.54 | 47.8 | 48.08 | 47.5 | 23262011 |
1732750800 | 47.77 | 0.02 | 0.04 | 47.86 | 47.98 | 47.65 | 23277499 |
1732664400 | 47.75 | 0.25 | 0.53 | 47.54 | 47.84 | 47.21 | 30286487 |
1732578000 | 47.5 | 0.5 | 1.06 | 47.3 | 47.74 | 47.2 | 42245830 |
1732318800 | 47 | 0.54 | 1.16 | 46.23 | 47.22 | 46.23 | 37962259 |
1732232400 | 46.46 | 0.4 | 0.87 | 46.38 | 47.05 | 46.3 | 45324808 |
1732146000 | 46.06 | -0.35 | -0.75 | 46.78 | 46.78 | 45.92 | 27890476 |
1732059600 | 46.41 | -0.31 | -0.66 | 46.24 | 46.615 | 45.95 | 28529189 |
1731973200 | 46.72 | -0.03 | -0.06 | 46.77 | 47.02 | 46.485 | 32363453 |
1731714000 | 46.75 | 0.85 | 1.85 | 45.62 | 46.84 | 45.62 | 40344896 |
1731627600 | 45.9 | 0.03 | 0.07 | 46.02 | 46.16 | 45.73 | 35726457 |
1731541200 | 45.87 | 0.01 | 0.02 | 46.2 | 46.48 | 45.83 | 36903944 |
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