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 | 0.65 | 1.26213592233 | 51.5 | 53.27 | 50.13 | 2317003 | 51.89503234 | CS |
4 | -2.39 | -4.38210487715 | 54.54 | 55.25 | 49.27 | 1808724 | 52.24368564 | CS |
12 | -0.6 | -1.13744075829 | 52.75 | 55.25 | 47.635 | 2148748 | 51.157476 | CS |
26 | 13.83 | 36.0908141962 | 38.32 | 57.39 | 37.48 | 2034204 | 50.43514107 | CS |
52 | 10.37 | 24.8204882719 | 41.78 | 57.39 | 28.4 | 2543971 | 45.30279928 | CS |
156 | -19.06 | -26.7659036652 | 71.21 | 102.09 | 28.4 | 1945980 | 59.59371679 | CS |
260 | -24.9 | -32.3166774822 | 77.05 | 102.09 | 24.28 | 1915574 | 57.18432534 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714084800 | 52.15 | -0.8 | -1.51 | 52.55 | 52.87 | 51.32 | 1233876 |
1713998400 | 52.95 | 0.31 | 0.59 | 52.04 | 53.1 | 52 | 1717559 |
1713912000 | 52.64 | 0.03 | 0.06 | 52.58 | 53.27 | 52.1 | 1628406 |
1713825600 | 52.61 | 1.05 | 2.04 | 51.65 | 52.76 | 51.4 | 2575684 |
1713566400 | 51.56 | 0.9 | 1.78 | 50.68 | 52.17 | 50.68 | 2364256 |
1713480000 | 50.66 | 0.84 | 1.69 | 51.5 | 52.24 | 50.13 | 3299110 |
1713393600 | 49.82 | -0.21 | -0.42 | 50.57 | 50.87 | 49.27 | 2391030 |
1713307200 | 50.03 | -0.82 | -1.61 | 50.39 | 50.595 | 49.585 | 1438637 |
1713220800 | 50.85 | -0.39 | -0.76 | 51.74 | 52.59 | 50.09 | 1873632 |
1712961600 | 51.24 | -0.44 | -0.85 | 50.81 | 51.42 | 50.53 | 1671698 |
1712875200 | 51.68 | 0.29 | 0.56 | 51.46 | 51.75 | 50.445 | 1359481 |
1712788800 | 51.39 | -3.07 | -5.64 | 52.94 | 52.94 | 51.05 | 2007993 |
1712702400 | 54.46 | 0.47 | 0.87 | 54.07 | 54.52 | 53.3804 | 1186081 |
1712616000 | 53.99 | 1.35 | 2.56 | 53.07 | 54.27 | 52.69 | 1712704 |
1712356800 | 52.64 | -0.12 | -0.23 | 52.49 | 53.09 | 52.11 | 1229018 |
1712270400 | 52.76 | -1.01 | -1.88 | 53.9 | 54.75 | 52.68 | 1467980 |
1712184000 | 53.77 | 0.17 | 0.32 | 53.77 | 54.475 | 53.38 | 1467676 |
1712097600 | 53.6 | -0.51 | -0.94 | 53.62 | 53.84 | 52.89 | 1254551 |
1712011200 | 54.11 | -0.88 | -1.60 | 55.25 | 55.25 | 54.1 | 1403166 |
1711665600 | 54.99 | 0.76 | 1.40 | 54.54 | 55.14 | 54.05 | 2317092 |
1711579200 | 54.23 | 2.23 | 4.29 | 52.43 | 54.255 | 52.43 | 1760452 |
1711492800 | 52 | -0.06 | -0.12 | 52.47 | 52.55 | 51.66 | 1224652 |
1711406400 | 52.06 | 0.41 | 0.79 | 51.79 | 52.68 | 51.75 | 1352092 |
1711147200 | 51.65 | -1.25 | -2.36 | 53 | 53.4 | 51.65 | 2137006 |
1711060800 | 52.9 | 1.14 | 2.20 | 52.18 | 54.4 | 52.18 | 2320803 |
1710974400 | 51.76 | 1.89 | 3.79 | 49.5 | 52.01 | 49.39 | 2377262 |
1710888000 | 49.87 | 0.28 | 0.56 | 49.35 | 50.215 | 49.22 | 2033159 |
1710801600 | 49.59 | 0.1 | 0.20 | 49.49 | 49.87 | 48.79 | 1606647 |
1710542400 | 49.49 | 0.21 | 0.43 | 48.92 | 50.015 | 48.92 | 7246344 |
1710456000 | 49.28 | -2.41 | -4.66 | 50.74 | 51.02 | 48.95 | 2546218 |
1710369600 | 51.69 | -0.04 | -0.08 | 51.99 | 52.65 | 51.44 | 2160412 |
1710283200 | 51.73 | -0.66 | -1.26 | 52.51 | 52.79 | 51.32 | 1915639 |
1710196800 | 52.39 | -0.3 | -0.57 | 52.25 | 52.97 | 51.95 | 1927104 |
1709941200 | 52.69 | 0.62 | 1.19 | 52.78 | 53.8 | 52.61 | 2625165 |
1709854800 | 52.07 | 0.87 | 1.70 | 51.84 | 52.83 | 51.23 | 2889684 |
1709768400 | 51.2 | -0.54 | -1.04 | 51.8 | 52.05 | 49.87 | 3740874 |
1709682000 | 51.74 | 1.88 | 3.77 | 49.48 | 52.73 | 49.36 | 3782483 |
1709595600 | 49.86 | 0.27 | 0.54 | 50.26 | 50.915 | 49.67 | 3182766 |
1709336400 | 49.59 | 0.21 | 0.43 | 48.7 | 49.77 | 47.635 | 2870485 |
1709250000 | 49.38 | 0.86 | 1.77 | 49.19 | 49.97 | 48.9 | 1981015 |
1709163600 | 48.52 | -0.78 | -1.58 | 48.77 | 49.27 | 48.46 | 1561541 |
1709077200 | 49.3 | 0.33 | 0.67 | 49.12 | 49.99 | 48.84 | 1871066 |
1708990800 | 48.97 | -0.57 | -1.15 | 49.23 | 50.18 | 48.69 | 1526010 |
1708731600 | 49.54 | -0.42 | -0.84 | 49.78 | 49.99 | 49.14 | 2053525 |
1708645200 | 49.96 | 0.13 | 0.26 | 49.8 | 50.74 | 49.49 | 1345098 |
1708558800 | 49.83 | -0.59 | -1.17 | 50.04 | 50.58 | 49.47 | 1928785 |
1708472400 | 50.42 | 0.08 | 0.16 | 49.51 | 50.87 | 49.51 | 1572695 |
1708126800 | 50.34 | -1.05 | -2.04 | 50.63 | 51.03 | 49.89 | 2038358 |
1708040400 | 51.39 | 0.97 | 1.92 | 50.92 | 51.99 | 50.76 | 2340613 |
1707954000 | 50.42 | 0.62 | 1.24 | 50.445 | 50.95 | 49.7 | 1615582 |
1707867600 | 49.8 | -2.81 | -5.34 | 50.95 | 50.95 | 48.88 | 2391055 |
1707781200 | 52.61 | 1.26 | 2.45 | 51.44 | 53.39 | 51.38 | 1694034 |
1707522000 | 51.35 | 0.28 | 0.55 | 51 | 51.84 | 50.13 | 1516103 |
1707435600 | 51.07 | 0.87 | 1.73 | 49.83 | 51.11 | 49.39 | 1541347 |
1707349200 | 50.2 | 0.95 | 1.93 | 49.63 | 50.84 | 47.81 | 2358170 |
1707262800 | 49.25 | -1.11 | -2.20 | 50.37 | 51.18 | 49 | 2770350 |
1707176400 | 50.36 | -1.12 | -2.18 | 50.74 | 50.935 | 50.07 | 1626685 |
1706917200 | 51.48 | 0.42 | 0.82 | 49.85 | 51.66 | 49.5 | 2423585 |
1706830800 | 51.06 | -1.52 | -2.89 | 52.75 | 53.135 | 48.85 | 4406787 |
1706744400 | 52.58 | -3.01 | -5.41 | 53.39 | 54.78 | 52.57 | 3192874 |
1706658000 | 55.59 | -0.26 | -0.47 | 55.65 | 55.97 | 55.31 | 1132875 |
1706571600 | 55.85 | 0.93 | 1.69 | 54.69 | 55.94 | 54.355 | 1708786 |
1706312400 | 54.92 | -0.05 | -0.09 | 55.16 | 55.81 | 54.89 | 1636714 |
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