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 | -0.75 | -1.7146776406 | 43.74 | 44.09 | 42.08 | 862272 | 43.1010612 | CS |
4 | -0.49 | -1.1269549218 | 43.48 | 45.07 | 42.08 | 828177 | 43.77857524 | CS |
12 | -1.06035707 | -2.40714750238 | 44.05035707 | 47.29253757 | 42.08 | 1235310 | 44.57687601 | CS |
26 | 2.22821394 | 5.46642862195 | 40.76178606 | 47.29253757 | 35.81346605 | 1225757 | 42.73223265 | CS |
52 | -4.30769207 | -9.10761578731 | 47.29769207 | 49.17393007 | 35.81346605 | 1162246 | 44.34040292 | CS |
156 | -7.17359407 | -14.3003989307 | 50.16359407 | 59.79220009 | 35.81346605 | 935291 | 47.63031658 | CS |
260 | 1.64060094 | 3.96765364744 | 41.34939906 | 60.82310009 | 25.56632004 | 1167695 | 44.63137808 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 42.99 | 0.24 | 0.56 | 42.54 | 43.05 | 42.43 | 1065393 |
1711579200 | 42.75 | 0.05 | 0.12 | 42.71 | 42.83 | 42.48 | 1012975 |
1711492800 | 42.7 | -0.12 | -0.28 | 42.14 | 42.7 | 42.08 | 922372 |
1711406400 | 42.82 | -1.03 | -2.35 | 43.42 | 43.6 | 42.73 | 913880 |
1711147200 | 43.85 | 0.17 | 0.39 | 43.79 | 43.85 | 43.18 | 799504 |
1711060800 | 43.68 | -0.27 | -0.61 | 43.74 | 44.09 | 43.66 | 662627 |
1710974400 | 43.95 | -0.06 | -0.14 | 43.93 | 44.05 | 43.51 | 770696 |
1710888000 | 44.01 | -0.13 | -0.29 | 44.22 | 44.352 | 43.96 | 1528126 |
1710801600 | 44.14 | 0.1 | 0.23 | 44.15 | 44.36 | 44.03 | 636339 |
1710542400 | 44.04 | 0.02 | 0.05 | 43.91 | 44.16 | 43.69 | 1017970 |
1710456000 | 44.02 | -0.27 | -0.61 | 44.43 | 44.44 | 43.7 | 737683 |
1710369600 | 44.29 | -0.35 | -0.78 | 44.55 | 44.71 | 44.16 | 823185 |
1710283200 | 44.64 | -0.38 | -0.84 | 45 | 45.07 | 44.63 | 594636 |
1710196800 | 45.02 | 0.56 | 1.26 | 44.69 | 45.06 | 44.53 | 571106 |
1709941200 | 44.46 | -0.07 | -0.16 | 44.64 | 44.94 | 44.4 | 440139 |
1709854800 | 44.53 | 0.54 | 1.23 | 44.18 | 44.65 | 44.18 | 919256 |
1709768400 | 43.99 | 0.04 | 0.09 | 44.2 | 44.6 | 43.945 | 938523 |
1709682000 | 43.95 | 0 | 0.00 | 44.27 | 44.555 | 43.85 | 711592 |
1709595600 | 43.95 | 0.5 | 1.15 | 43.62 | 44.0392 | 43.47 | 787242 |
1709336400 | 43.45 | 0.66 | 1.54 | 42.88 | 43.55 | 42.6 | 623971 |
1709250000 | 42.79 | -0.41 | -0.95 | 43.48 | 43.49 | 42.725 | 1138668 |
1709163600 | 43.2 | -0.29 | -0.67 | 43.26 | 43.35 | 43 | 1083837 |
1709077200 | 43.49 | -0.07 | -0.16 | 43.41 | 43.53 | 43.24 | 614599 |
1708990800 | 43.56 | -0.26 | -0.59 | 43.49 | 43.75 | 43.375 | 1166135 |
1708731600 | 43.82 | 0.28 | 0.64 | 43.56 | 43.96 | 43.39 | 1505976 |
1708645200 | 43.54 | 0.67 | 1.56 | 43 | 43.68 | 42.76 | 1112401 |
1708558800 | 42.87 | 0.07 | 0.16 | 42.42 | 42.89 | 42.27 | 1088147 |
1708472400 | 42.8 | -0.26 | -0.60 | 42.8 | 42.895 | 42.57 | 1029523 |
1708126800 | 43.06 | 0.34 | 0.80 | 42.9 | 43.41 | 42.79 | 957211 |
1708040400 | 42.72 | -0.16 | -0.37 | 42.82 | 42.96 | 42.52 | 989958 |
1707954000 | 42.88 | 0.02 | 0.05 | 42.37 | 42.92 | 42.33 | 980588 |
1707867600 | 42.86 | -0.96 | -2.19 | 43.32 | 43.35 | 42.47 | 794508 |
1707781200 | 43.82 | -0.67 | -1.51 | 44.15 | 44.22 | 43.72 | 1473427 |
1707522000 | 44.49 | 0.37 | 0.84 | 43.75 | 44.49 | 43.7 | 1171134 |
1707435600 | 44.12 | 0.6 | 1.38 | 43.74 | 44.155 | 43.46 | 1016619 |
1707349200 | 43.52 | -1.28 | -2.86 | 44.23 | 44.27 | 42.64 | 2517415 |
1707262800 | 44.8 | 2.61 | 6.19 | 42.47 | 45.38 | 42.29 | 3446240 |
1707176400 | 42.19 | -1.32 | -3.03 | 42.63 | 43.02 | 42.18 | 1596511 |
1706917200 | 43.51 | -0.62 | -1.40 | 43.54 | 43.61 | 42.89 | 1346682 |
1706830800 | 44.13 | 0.47 | 1.08 | 43.57 | 44.2 | 43.29 | 1222912 |
1706744400 | 43.66 | 0.12 | 0.28 | 43.87 | 44.11 | 43.57 | 1210320 |
1706658000 | 43.54 | -1.6 | -3.55 | 44.11 | 44.37 | 43.445 | 943402 |
1706571600 | 45.143111 | -0.32 | -0.70 | 45.081257 | 45.411145 | 44.895695 | 1026090 |
1706312400 | 45.46269 | 0.02 | 0.05 | 45.751342 | 45.947213 | 45.395681 | 902018 |
1706226000 | 45.442072 | 0.25 | 0.55 | 45.318364 | 45.813196 | 45.127647 | 1094898 |
1706139600 | 45.194656 | -0.62 | -1.35 | 46.194629 | 46.204938 | 45.194656 | 755204 |
1706053200 | 45.813196 | -0.41 | -0.89 | 46.163702 | 46.204938 | 45.488462 | 828896 |
1705966800 | 46.225556 | -0.3 | -0.64 | 46.452354 | 46.844096 | 46.179165 | 1543395 |
1705707600 | 46.524517 | 0.49 | 1.08 | 46.132775 | 46.555444 | 45.926595 | 3343356 |
1705621200 | 46.029685 | -0.05 | -0.11 | 46.101848 | 46.143084 | 45.797732 | 1037696 |
1705534800 | 46.08123 | -0.42 | -0.91 | 46.163702 | 46.416272 | 45.869895 | 1232137 |
1705448400 | 46.503899 | 0.2 | 0.42 | 45.967831 | 47.21522 | 45.689488 | 3230594 |
1705102800 | 46.308028 | 0.11 | 0.25 | 46.411118 | 46.782242 | 46.143084 | 1202849 |
1705016400 | 46.194629 | -0.13 | -0.29 | 46.215247 | 46.277101 | 45.607016 | 1342558 |
1704930000 | 46.328646 | 0.01 | 0.02 | 45.864741 | 46.426581 | 45.864741 | 1175347 |
1704843600 | 46.318337 | -0.35 | -0.75 | 46.606989 | 47.292537 | 46.112157 | 1695413 |
1704757200 | 46.668843 | 1.21 | 2.65 | 46.029685 | 46.694615 | 45.854432 | 2002644 |
1704498000 | 45.46269 | 0.31 | 0.68 | 44.514262 | 45.488462 | 44.514262 | 2041602 |
1704411600 | 45.15342 | 0.62 | 1.39 | 44.050357 | 45.194656 | 44.050357 | 2498067 |
1704325200 | 44.53488 | -0.46 | -1.03 | 44.184374 | 44.565807 | 44.112211 | 3393349 |
1704238800 | 44.998785 | 0.23 | 0.51 | 44.43179 | 45.132802 | 44.277155 | 1378239 |
1703893200 | 44.771987 | -0.14 | -0.32 | 44.720442 | 44.94724 | 44.565807 | 481883 |
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