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 | 1.445 | 2.72692960936 | 52.99 | 54.57 | 52.78 | 496738 | 53.56940641 | CS |
4 | 2.825 | 5.47374539818 | 51.61 | 54.57 | 49.95 | 757018 | 52.21120372 | CS |
12 | 8.395 | 18.2341442224 | 46.04 | 54.57 | 44.39 | 693395 | 49.74575545 | CS |
26 | 16.37 | 43.0053855248 | 38.065 | 54.57 | 34.96 | 641338 | 45.40430577 | CS |
52 | 18.25 | 50.4352632306 | 36.185 | 54.57 | 32.945 | 521397 | 42.90317116 | CS |
156 | 33.625 | 161.580970687 | 20.81 | 54.57 | 19.5 | 375645 | 35.2674435 | CS |
260 | 38.965 | 251.874595992 | 15.47 | 54.57 | 8.39 | 321080 | 29.2001821 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 53.4 | 0.49 | 0.93 | 53.15 | 53.52 | 52.78 | 733002 |
1711492800 | 52.91 | -0.29 | -0.55 | 53.42 | 53.61 | 52.79 | 429558 |
1711406400 | 53.2 | -0.78 | -1.44 | 54.11 | 54.35 | 53.19 | 357968 |
1711147200 | 53.98 | -0.23 | -0.42 | 54.15 | 54.29 | 53.718 | 336217 |
1711060800 | 54.21 | 1.58 | 3.00 | 52.99 | 54.39 | 52.81 | 626943 |
1710974400 | 52.63 | 0.36 | 0.69 | 52.2 | 52.69 | 51.74 | 700232 |
1710888000 | 52.27 | 0 | 0.00 | 52.12 | 52.66 | 52.04 | 563257 |
1710801600 | 52.27 | -0.13 | -0.25 | 52.5 | 52.95 | 52.18 | 551084 |
1710542400 | 52.4 | 0.95 | 1.85 | 51.28 | 52.6 | 51.28 | 3999643 |
1710456000 | 51.45 | -0.44 | -0.85 | 51.59 | 51.69 | 50.84 | 481121 |
1710369600 | 51.89 | 0.03 | 0.06 | 51.86 | 52.09 | 51.27 | 648908 |
1710283200 | 51.86 | -0.09 | -0.17 | 51.9 | 51.92 | 50.97 | 476954 |
1710196800 | 51.95 | 0.19 | 0.37 | 51.85 | 52.22 | 51.46 | 848633 |
1709941200 | 51.76 | -0.08 | -0.15 | 52.32 | 52.72 | 51.15 | 774891 |
1709854800 | 51.84 | 1.44 | 2.86 | 50.81 | 51.95 | 50.745 | 621181 |
1709768400 | 50.4 | -0.52 | -1.02 | 51.3 | 51.49 | 49.95 | 527286 |
1709682000 | 50.92 | -0.95 | -1.83 | 51.2 | 51.875 | 50.625 | 538032 |
1709595600 | 51.87 | 0.43 | 0.84 | 51.64 | 52.41 | 51.5 | 563525 |
1709336400 | 51.44 | 0.06 | 0.12 | 51.66 | 51.85 | 50.94 | 588040 |
1709250000 | 51.38 | 0.49 | 0.96 | 51.61 | 51.77 | 50.82 | 778224 |
1709163600 | 50.89 | -0.43 | -0.84 | 51.05 | 51.52 | 50.82 | 495330 |
1709077200 | 51.32 | 0.64 | 1.26 | 51.19 | 51.9 | 51.155 | 763509 |
1708990800 | 50.68 | 1.54 | 3.13 | 49.21 | 50.765 | 49.1 | 696511 |
1708731600 | 49.14 | 1.5 | 3.15 | 47.82 | 49.15 | 47.67 | 564206 |
1708645200 | 47.64 | -0.5 | -1.04 | 48.15 | 48.55 | 47.46 | 565235 |
1708558800 | 48.14 | -0.45 | -0.93 | 48.51 | 48.66 | 47.98 | 627966 |
1708472400 | 48.59 | -1.08 | -2.17 | 49.1 | 49.325 | 48.47 | 747854 |
1708126800 | 49.67 | -0.91 | -1.80 | 50.26 | 50.59 | 49.66 | 703006 |
1708040400 | 50.58 | 1.66 | 3.39 | 48.99 | 50.61 | 48.99 | 732108 |
1707954000 | 48.92 | 0.87 | 1.81 | 48.73 | 49.2 | 48.3 | 650402 |
1707867600 | 48.05 | -2.13 | -4.24 | 48.86 | 49.25 | 47.84 | 1159487 |
1707781200 | 50.18 | 0.6 | 1.21 | 49.01 | 50.53 | 49.01 | 836508 |
1707522000 | 49.58 | 0.18 | 0.36 | 49.34 | 49.65 | 48.555 | 710748 |
1707435600 | 49.4 | 0.41 | 0.84 | 48.87 | 49.45 | 48.57 | 792820 |
1707349200 | 48.99 | 0.7 | 1.45 | 48.59 | 49.54 | 48.11 | 702398 |
1707262800 | 48.29 | 0.03 | 0.06 | 48.81 | 49.63 | 47.98 | 965191 |
1707176400 | 48.26 | -1.05 | -2.13 | 48.65 | 48.76 | 48.09 | 535440 |
1706917200 | 49.31 | -0.18 | -0.36 | 48.88 | 49.56 | 48.61 | 473391 |
1706830800 | 49.49 | 1.49 | 3.10 | 48.35 | 49.64 | 48.16 | 671036 |
1706744400 | 48 | -1.79 | -3.60 | 49.58 | 49.755 | 47.96 | 818272 |
1706658000 | 49.79 | 0.57 | 1.16 | 49 | 49.96 | 48.59 | 736347 |
1706571600 | 49.22 | 0.89 | 1.84 | 48.37 | 49.36 | 48.06 | 1178043 |
1706312400 | 48.33 | 0.03 | 0.06 | 48.55 | 49.09 | 48.07 | 606344 |
1706226000 | 48.3 | 1.5 | 3.21 | 47.41 | 48.3 | 47.11 | 727944 |
1706139600 | 46.8 | -0.28 | -0.59 | 47.74 | 47.91 | 46.43 | 643091 |
1706053200 | 47.08 | -0.28 | -0.59 | 47.68 | 47.97 | 46.83 | 695982 |
1705966800 | 47.36 | 1.07 | 2.31 | 46.68 | 47.65 | 46.61 | 909571 |
1705707600 | 46.29 | -0.21 | -0.45 | 45.92 | 46.32 | 45.2 | 715607 |
1705621200 | 46.5 | 0.94 | 2.06 | 45.93 | 46.515 | 45.68 | 591400 |
1705534800 | 45.56 | 0.29 | 0.64 | 44.68 | 45.61 | 44.39 | 425588 |
1705448400 | 45.27 | -0.05 | -0.11 | 45.06 | 45.39 | 44.935 | 417030 |
1705102800 | 45.32 | -0.18 | -0.40 | 46 | 46.3 | 45.15 | 344542 |
1705016400 | 45.5 | -0.09 | -0.20 | 45.4 | 45.71 | 44.69 | 440995 |
1704930000 | 45.59 | -0.15 | -0.33 | 45.4 | 45.64 | 45.03 | 412417 |
1704843600 | 45.74 | -0.26 | -0.57 | 45.36 | 45.93 | 44.72 | 426401 |
1704757200 | 46 | 0.74 | 1.63 | 45.1 | 46.03 | 45.07 | 470757 |
1704498000 | 45.26 | -0.56 | -1.22 | 45.73 | 46.16 | 45.26 | 599249 |
1704411600 | 45.82 | -0.12 | -0.26 | 46.04 | 46.315 | 45.64 | 544957 |
1704325200 | 45.94 | -0.65 | -1.40 | 46.35 | 46.48 | 45.49 | 575067 |
1704238800 | 46.59 | -0.56 | -1.19 | 46.62 | 47.08 | 46.25 | 553457 |
1703893200 | 47.15 | -0.6 | -1.26 | 47.56 | 47.88 | 47.13 | 387202 |
1703806800 | 47.75 | -0.32 | -0.67 | 47.97 | 48.14 | 47.54 | 532542 |
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