
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 | 0.8353 | 2.54277016743 | 32.85 | 33.69 | 32.14 | 4759759 | 32.93155715 | CS |
4 | 0.9653 | 2.95018337408 | 32.72 | 33.69 | 31.05 | 5730424 | 32.72922801 | CS |
12 | -4.5247 | -11.8416644857 | 38.21 | 39.795 | 31.05 | 7040281 | 34.1819238 | CS |
26 | -1.0747 | -3.0917721519 | 34.76 | 39.795 | 31.05 | 7172265 | 35.0451847 | CS |
52 | 4.6653 | 16.0761543763 | 29.02 | 39.795 | 27.425 | 7497626 | 33.69216399 | CS |
156 | -3.5747 | -9.59393451422 | 37.26 | 41.47 | 24.075 | 8493940 | 32.11673786 | CS |
260 | 11.4353 | 51.3946067416 | 22.25 | 41.47 | 12.54 | 9498417 | 28.57026413 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 33.64 | 0.34 | 1.02 | 33.36 | 33.81 | 33.34 | 4182825 |
1739490000 | 33.299999 | 0.26 | 0.79 | 33.1 | 33.34 | 32.9108 | 5393055 |
1739403600 | 33.04 | -0.11 | -0.33 | 32.83 | 33.25 | 32.505 | 4312122 |
1739317200 | 33.15 | 0.33 | 1.01 | 32.655 | 33.29 | 32.52 | 4415207 |
1739230800 | 32.82 | 0.55 | 1.70 | 32.59 | 33.095 | 32.38 | 5423406 |
1738971600 | 32.27 | -0.33 | -1.01 | 32.85 | 32.97 | 32.14 | 4378333 |
1738885200 | 32.6 | 0.03 | 0.09 | 32.59 | 32.74 | 32.384999 | 6197068 |
1738798800 | 32.57 | 0.56 | 1.75 | 32.009999 | 32.58 | 32.009999 | 5517933 |
1738712400 | 32.009999 | 0.01 | 0.03 | 31.96 | 32.36 | 31.78 | 5049394 |
1738626000 | 32 | -0.5 | -1.54 | 31.75 | 32.38 | 31.05 | 8204475 |
1738366800 | 32.5 | -0.3 | -0.91 | 32.994999 | 33.325 | 32.424999 | 6123782 |
1738280400 | 32.799999 | 0.19 | 0.58 | 33.02 | 33.02 | 32.685 | 3609377 |
1738194000 | 32.61 | -0.13 | -0.40 | 32.979999 | 33.055 | 32.555 | 4039368 |
1738107600 | 32.74 | -0.59 | -1.77 | 33.189999 | 33.189999 | 32.29 | 5947969 |
1738021200 | 33.33 | 0.6 | 1.83 | 32.6 | 33.36 | 32.31 | 9944057 |
1737762000 | 32.729999 | -0.4 | -1.21 | 33.509999 | 33.509999 | 32.63 | 4040838 |
1737675600 | 33.13 | 0 | 0.00 | 33.13 | 33.13 | 33.13 | 0 |
1737589200 | 33.13 | 0.18 | 0.55 | 33.04 | 33.57 | 33.005 | 4913706 |
1737502800 | 32.95 | 0.44 | 1.35 | 32.42 | 32.979999 | 32.22 | 7737677 |
1737157200 | 32.509999 | 0.16 | 0.49 | 32.72 | 33 | 32.5 | 8455670 |
1737070800 | 32.35 | -0.44 | -1.34 | 32.72 | 32.729999 | 32.34 | 7972875 |
1736984400 | 32.79 | 0.12 | 0.37 | 33.369999 | 33.545 | 32.695 | 7227048 |
1736898000 | 32.67 | 0.05 | 0.15 | 32.9 | 33.15 | 32.369999 | 5517497 |
1736811600 | 32.619999 | -0.58 | -1.75 | 33.09 | 33.09 | 32.47 | 7062950 |
1736552400 | 33.2 | -0.25 | -0.75 | 33.11 | 33.445 | 32.89 | 6221070 |
1736379600 | 33.45 | -0.22 | -0.65 | 33.5 | 33.549999 | 33.002 | 4889094 |
1736293200 | 33.67 | -0.2 | -0.59 | 34.02 | 34.45 | 33.445 | 5343721 |
1736206800 | 33.87 | 0.73 | 2.20 | 33.53 | 34.17 | 33.409999 | 7754151 |
1735947600 | 33.14 | 0.67 | 2.06 | 32.83 | 33.15 | 32.58 | 5451639 |
1735861200 | 32.47 | -0.16 | -0.49 | 32.689999 | 32.83 | 32.284999 | 4660562 |
1735688400 | 32.63 | 0 | 0.00 | 32.825 | 32.915 | 32.435 | 4128158 |
1735602000 | 32.63 | -0.65 | -1.95 | 32.84 | 32.8677 | 32.205 | 4242886 |
1735342800 | 33.28 | -0.15 | -0.45 | 33.29 | 33.39 | 32.97 | 4423616 |
1735256400 | 33.43 | -0.01 | -0.03 | 33.34 | 33.65 | 33.27 | 3062668 |
1735077840 | 33.439999 | 0.21 | 0.63 | 33.33 | 33.47 | 33.17 | 2136131 |
1734997200 | 33.229999 | 0.29 | 0.88 | 32.84 | 33.259999 | 32.65 | 5241807 |
1734738000 | 32.939999 | 0.48 | 1.48 | 32.29 | 33.1901 | 32.14 | 17752756 |
1734651600 | 32.46 | -0.03 | -0.09 | 32.57 | 33.14 | 32.27 | 7615476 |
1734565200 | 32.49 | -1.35 | -3.99 | 33.98 | 34.067 | 32.439999 | 10392616 |
1734478800 | 33.84 | -0.35 | -1.02 | 33.52 | 34.36 | 33.3278 | 8284662 |
1734392400 | 34.19 | -0.36 | -1.04 | 34.4 | 34.78 | 34.05 | 8242233 |
1734133200 | 34.55 | -0.43 | -1.23 | 35.06 | 35.08 | 34.345 | 5101525 |
1734046800 | 34.98 | 0.43 | 1.24 | 34.47 | 35.14 | 34.26 | 5143554 |
1733960400 | 34.55 | -0.39 | -1.12 | 34.85 | 34.9 | 34.35 | 8183383 |
1733874000 | 34.94 | -1.51 | -4.14 | 36.31 | 36.31 | 34.9 | 8013414 |
1733787600 | 36.45 | 0.25 | 0.69 | 36.28 | 36.81 | 36.12 | 6308227 |
1733528400 | 36.2 | 0.03 | 0.08 | 36.45 | 36.6 | 35.895 | 6580108 |
1733442000 | 36.17 | -0.19 | -0.52 | 36.58 | 36.62 | 36.03 | 8341940 |
1733355600 | 36.36 | -0.43 | -1.17 | 36.89 | 36.93 | 35.955 | 8735284 |
1733269200 | 36.79 | 0.34 | 0.93 | 36.375 | 36.92 | 35.89 | 7311370 |
1733182800 | 36.45 | 1.02 | 2.88 | 35.75 | 36.6 | 35.22 | 11316603 |
1732917840 | 35.43 | 0.77 | 2.22 | 34.25 | 35.88 | 34.25 | 8300945 |
1732750800 | 34.66 | -4.44 | -11.36 | 36.56 | 37.5 | 33.534999 | 27415963 |
1732664400 | 39.1 | -0.2 | -0.51 | 39.25 | 39.62 | 38.94 | 12061779 |
1732578000 | 39.3 | 1.17 | 3.07 | 38.49 | 39.795 | 38.22 | 14063647 |
1732318800 | 38.13 | 0.22 | 0.58 | 37.96 | 38.65 | 37.88 | 6961027 |
1732232400 | 37.91 | 1.23 | 3.35 | 36.77 | 37.96 | 36.73 | 5969241 |
1732146000 | 36.68 | -0.19 | -0.52 | 36.87 | 36.98 | 36.425 | 4926755 |
1732059600 | 36.87 | -0.56 | -1.50 | 37.07 | 37.24 | 36.703 | 4665319 |
1731973200 | 37.43 | 0.71 | 1.93 | 36.92 | 37.725 | 36.67 | 7624691 |
1731714000 | 36.72 | 0.23 | 0.63 | 36.46 | 36.935 | 36.33 | 7274362 |
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