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 | -1.96 | -4.78282088824 | 40.98 | 41.4 | 38.54 | 16673 | 39.65561916 | CS |
4 | -0.31 | -0.788202390033 | 39.33 | 41.99 | 38.54 | 18707 | 40.41069752 | CS |
12 | 4.37 | 12.6118326118 | 34.65 | 41.99 | 34.56 | 25406 | 37.5766546 | CS |
26 | 6.49 | 19.9508146326 | 32.53 | 41.99 | 30.71 | 32736 | 34.82048429 | CS |
52 | 10.09 | 34.8772900104 | 28.93 | 41.99 | 26.42 | 30052 | 32.69092375 | CS |
156 | 20 | 105.152471083 | 19.02 | 41.99 | 18.7 | 45327 | 27.28496095 | CS |
260 | 29.37 | 304.352331606 | 9.65 | 41.99 | 0.71 | 150831 | 9.93252855 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713393600 | 39.02 | 0.24 | 0.62 | 38.72 | 39.23 | 38.61 | 28590 |
1713307200 | 38.78 | -0.31 | -0.79 | 38.83 | 38.855 | 38.54 | 12533 |
1713220800 | 39.09 | -0.83 | -2.08 | 39.96 | 40.145 | 39.03 | 23861 |
1712961600 | 39.92 | -0.69 | -1.70 | 40.55 | 41.07 | 39.801 | 21080 |
1712875200 | 40.61 | -0.19 | -0.47 | 40.83 | 41.4 | 40.45 | 9257 |
1712788800 | 40.8 | -0.42 | -1.02 | 40.58 | 41.07 | 40.55 | 12018 |
1712702400 | 41.22 | -0.26 | -0.63 | 41.45 | 41.61 | 41.14 | 19260 |
1712616000 | 41.48 | 0.16 | 0.39 | 41.3 | 41.99 | 41.3 | 25599 |
1712356800 | 41.32 | -0.06 | -0.14 | 41.34 | 41.3684 | 40.84 | 13189 |
1712270400 | 41.38 | 0.01 | 0.02 | 41.74 | 41.9004 | 41.2169 | 28623 |
1712184000 | 41.37 | 0.61 | 1.50 | 40.87 | 41.558 | 40.85 | 13765 |
1712097600 | 40.76 | 0.13 | 0.32 | 40.815 | 40.9 | 40.65 | 33394 |
1712011200 | 40.63 | 0.02 | 0.05 | 40.74 | 40.86 | 40.59 | 14939 |
1711665600 | 40.61 | 0.65 | 1.63 | 40.11 | 40.84 | 40.11 | 23993 |
1711579200 | 39.96 | 0.06 | 0.15 | 40.03 | 40.03 | 39.794 | 15706 |
1711492800 | 39.9 | -0.09 | -0.23 | 39.93 | 39.9643 | 39.6501 | 15796 |
1711406400 | 39.99 | 0.29 | 0.73 | 39.7 | 40.1727 | 39.7 | 12121 |
1711147200 | 39.7 | -0.2 | -0.50 | 39.9 | 39.955 | 39.66 | 17563 |
1711060800 | 39.9 | 0.29 | 0.73 | 39.51 | 39.9891 | 39.41 | 19681 |
1710974400 | 39.61 | 0.28 | 0.71 | 39.33 | 39.8315 | 39.33 | 14670 |
1710888000 | 39.33 | 0.42 | 1.08 | 39.05 | 39.38 | 39.01 | 26573 |
1710801600 | 38.91 | 0.16 | 0.41 | 38.89 | 39.01 | 38.75 | 19968 |
1710542400 | 38.75 | 0.55 | 1.44 | 38.19 | 38.82 | 38.19 | 16879 |
1710456000 | 38.2 | -0.82 | -2.10 | 38.97 | 38.97 | 38.17 | 16467 |
1710369600 | 39.02 | 0.26 | 0.67 | 38.98 | 39.27 | 38.95 | 9351 |
1710283200 | 38.76 | 0.19 | 0.49 | 38.47 | 38.82 | 38.47 | 21740 |
1710196800 | 38.57 | 0.21 | 0.55 | 38.26 | 38.6 | 38.26 | 7940 |
1709941200 | 38.36 | -0.31 | -0.80 | 38.84 | 38.84 | 38.36 | 19432 |
1709854800 | 38.67 | -0.15 | -0.39 | 38.82 | 38.9222 | 38.67 | 13825 |
1709768400 | 38.82 | 0.53 | 1.38 | 38.69 | 38.93 | 38.56 | 15858 |
1709682000 | 38.29 | 0.5 | 1.32 | 37.94 | 38.3583 | 37.94 | 14028 |
1709595600 | 37.79 | 0.13 | 0.35 | 37.57 | 37.99 | 37.22 | 20723 |
1709336400 | 37.66 | 0.47 | 1.26 | 37.18 | 37.865 | 37.18 | 14924 |
1709250000 | 37.19 | 0.25 | 0.68 | 36.96 | 37.4418 | 36.96 | 44814 |
1709163600 | 36.94 | -0.6 | -1.60 | 37.43 | 37.6292 | 36.89 | 33090 |
1709077200 | 37.54 | 0 | 0.00 | 37.53 | 37.75 | 37.49 | 17837 |
1708990800 | 37.54 | 0.24 | 0.64 | 37.27 | 37.65 | 37.2 | 33520 |
1708731600 | 37.3 | -0.07 | -0.19 | 37.23 | 37.56 | 37.215 | 29019 |
1708645200 | 37.37 | 0.58 | 1.58 | 36.7 | 37.49 | 36.7 | 30874 |
1708558800 | 36.79 | -0.11 | -0.30 | 36.34 | 37.06 | 36.16 | 49821 |
1708472400 | 36.9 | 0.33 | 0.90 | 36.54 | 36.9809 | 36.54 | 37370 |
1708126800 | 36.57 | 0.37 | 1.02 | 36.2 | 36.72 | 36.2 | 78086 |
1708040400 | 36.2 | 0.65 | 1.83 | 35.43 | 36.355 | 35.43 | 55434 |
1707954000 | 35.55 | 0.07 | 0.20 | 35.58 | 35.8143 | 35.38 | 15283 |
1707867600 | 35.48 | -0.46 | -1.28 | 35.695 | 35.81 | 35.47 | 15407 |
1707781200 | 35.94 | 0.71 | 2.02 | 35.48 | 36.0642 | 35.37 | 17151 |
1707522000 | 35.23 | 0 | 0.00 | 35.16 | 35.308 | 35.16 | 11949 |
1707435600 | 35.23 | 0.23 | 0.66 | 35 | 35.28 | 35 | 14660 |
1707349200 | 35 | -0.02 | -0.06 | 35.02 | 35.1619 | 35 | 23144 |
1707262800 | 35.02 | -0.19 | -0.54 | 35.1 | 35.38 | 35 | 20128 |
1707176400 | 35.21 | -0.22 | -0.62 | 35.15 | 35.47 | 35.05 | 33493 |
1706917200 | 35.43 | -0.5 | -1.39 | 35.9 | 35.9 | 35.43 | 20782 |
1706830800 | 35.93 | 0.04 | 0.11 | 35.78 | 36.49 | 35.73 | 33868 |
1706744400 | 35.89 | -0.2 | -0.55 | 36.14 | 36.54 | 35.72 | 36081 |
1706658000 | 36.09 | 0.15 | 0.42 | 35.72 | 36.09 | 35.6 | 37858 |
1706571600 | 35.94 | 0.13 | 0.36 | 35.76 | 35.97 | 35.57 | 76390 |
1706312400 | 35.81 | 0.21 | 0.59 | 35.65 | 35.84 | 35.5 | 82170 |
1706226000 | 35.6 | 0.63 | 1.80 | 34.99 | 35.65 | 34.842 | 25320 |
1706139600 | 34.97 | 0.47 | 1.36 | 34.65 | 35.11 | 34.56 | 25123 |
1706053200 | 34.5 | 0.04 | 0.12 | 34.39 | 34.65 | 34.39 | 9923 |
1705966800 | 34.46 | 0.51 | 1.50 | 34.14 | 34.6299 | 34.14 | 34636 |
1705707600 | 33.95 | -0.09 | -0.26 | 34.04 | 34.21 | 33.86 | 18247 |
1705621200 | 34.04 | -0.4 | -1.16 | 34.46 | 34.46 | 33.71 | 26606 |
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