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 | -0.5 | -1.43102461362 | 34.94 | 35.46 | 33.77 | 316475 | 34.75469345 | CS |
4 | 7.25 | 26.6642147848 | 27.19 | 35.75 | 26.35 | 479618 | 32.41324965 | CS |
12 | 4.94 | 16.7457627119 | 29.5 | 35.75 | 25.19 | 403002 | 29.25855222 | CS |
26 | -1.31 | -3.66433566434 | 35.75 | 37.13 | 25.19 | 418437 | 30.32699278 | CS |
52 | 12.23 | 55.0652859072 | 22.21 | 43.95 | 21.08 | 376591 | 31.07871508 | CS |
156 | 26.42 | 329.426433915 | 8.02 | 49.91 | 7.6 | 313424 | 30.15888891 | CS |
260 | 10.8 | 45.6852791878 | 23.64 | 49.91 | 1.5 | 228192 | 25.77783002 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 34.14 | -0.55 | -1.59 | 34.6 | 34.9453 | 33.77 | 385253 |
1711579200 | 34.69 | 0.26 | 0.76 | 34.19 | 34.71 | 34.19 | 244006 |
1711492800 | 34.43 | -0.91 | -2.57 | 35.46 | 35.46 | 34.325 | 268860 |
1711406400 | 35.34 | 0.67 | 1.93 | 34.87 | 35.35 | 34.6445 | 236137 |
1711147200 | 34.67 | -0.08 | -0.23 | 34.79 | 34.82 | 34 | 390231 |
1711060800 | 34.75 | -0.22 | -0.63 | 34.94 | 35 | 34.47 | 443139 |
1710974400 | 34.97 | -0.48 | -1.35 | 35.26 | 35.33 | 34.64 | 423632 |
1710888000 | 35.45 | 0.3 | 0.85 | 35.05 | 35.75 | 34.64 | 515180 |
1710801600 | 35.15 | 1.23 | 3.63 | 33.99 | 35.27 | 33.33 | 564504 |
1710542400 | 33.92 | 0.51 | 1.53 | 33.369999 | 34.4 | 33.369999 | 1093179 |
1710456000 | 33.409999 | 1.47 | 4.60 | 32 | 33.65 | 31.9001 | 480743 |
1710369600 | 31.94 | 0.22 | 0.69 | 32.21 | 32.95 | 31.76 | 728786 |
1710283200 | 31.72 | 0.38 | 1.21 | 31.3 | 31.81 | 30.58 | 299165 |
1710196800 | 31.34 | 0.57 | 1.85 | 30.52 | 31.38 | 30.1815 | 229913 |
1709941200 | 30.77 | 0.21 | 0.69 | 30.75 | 31.55 | 30.75 | 330028 |
1709854800 | 30.56 | -0.1 | -0.33 | 30.77 | 31.49 | 30.5 | 290071 |
1709768400 | 30.66 | -0.07 | -0.23 | 31.16 | 31.525 | 30.24 | 463018 |
1709682000 | 30.73 | 1.25 | 4.24 | 29.36 | 31.52 | 29.13 | 744429 |
1709595600 | 29.48 | -0.31 | -1.04 | 30 | 30.45 | 29.48 | 470980 |
1709336400 | 29.79 | 1.4 | 4.93 | 29.1 | 30.33 | 28.76 | 576335 |
1709250000 | 28.39 | -0.06 | -0.21 | 27.19 | 29.93 | 26.35 | 794239 |
1709163600 | 28.45 | -0.14 | -0.49 | 28.57 | 29.01 | 28.15 | 353870 |
1709077200 | 28.59 | 0.95 | 3.44 | 27.82 | 28.78 | 27.8 | 484600 |
1708990800 | 27.64 | 0.21 | 0.77 | 27.43 | 27.66 | 27.09 | 250462 |
1708731600 | 27.43 | -0.67 | -2.38 | 27.58 | 27.72 | 27.06 | 322195 |
1708645200 | 28.1 | 0.05 | 0.18 | 27.88 | 28.23 | 27.39 | 336557 |
1708558800 | 28.05 | 0.56 | 2.04 | 27.77 | 28.865 | 27.64 | 516004 |
1708472400 | 27.49 | -0.42 | -1.50 | 27.7 | 27.74 | 27.062 | 226453 |
1708126800 | 27.91 | 0.21 | 0.76 | 27.83 | 28.3 | 27.24 | 289254 |
1708040400 | 27.7 | 1.57 | 6.01 | 26.2 | 27.88 | 26.2 | 436001 |
1707954000 | 26.13 | -0.21 | -0.80 | 26.55 | 27.03 | 25.88 | 350783 |
1707867600 | 26.34 | -1.15 | -4.18 | 27.2 | 27.27 | 26.17 | 528859 |
1707781200 | 27.49 | 0.95 | 3.58 | 26.99 | 28.53 | 26.99 | 547173 |
1707522000 | 26.54 | -0.67 | -2.46 | 27.21 | 27.365 | 26.51 | 273910 |
1707435600 | 27.21 | 0.67 | 2.52 | 26.38 | 27.36 | 26.31 | 398304 |
1707349200 | 26.54 | 0.1 | 0.38 | 26.5 | 26.7 | 26.09 | 225883 |
1707262800 | 26.44 | 0.45 | 1.73 | 26.08 | 26.74 | 26 | 516291 |
1707176400 | 25.99 | -0.2 | -0.76 | 25.82 | 26.16 | 25.51 | 355589 |
1706917200 | 26.19 | -0.12 | -0.46 | 26.15 | 26.52 | 25.75 | 463669 |
1706830800 | 26.31 | -0.25 | -0.94 | 27.07 | 27.65 | 25.76 | 358791 |
1706744400 | 26.56 | -1.24 | -4.46 | 27.81 | 27.81 | 26.55 | 348551 |
1706658000 | 27.8 | 0.61 | 2.24 | 26.77 | 27.82 | 26.68 | 423344 |
1706571600 | 27.19 | -0.17 | -0.62 | 27.24 | 27.24 | 26.6001 | 223070 |
1706312400 | 27.36 | -0.28 | -1.01 | 27.82 | 28.012 | 26.82 | 316735 |
1706226000 | 27.64 | 0.82 | 3.06 | 27.28 | 27.67 | 26.65 | 294601 |
1706139600 | 26.82 | 0.47 | 1.78 | 26.68 | 26.96 | 26.28 | 340918 |
1706053200 | 26.35 | 0.21 | 0.80 | 26.24 | 26.56 | 25.97 | 325953 |
1705966800 | 26.14 | 0.44 | 1.71 | 25.64 | 26.305 | 25.58 | 364197 |
1705707600 | 25.7 | -0.17 | -0.66 | 25.93 | 25.98 | 25.34 | 493927 |
1705621200 | 25.87 | 0.03 | 0.12 | 25.92 | 25.92 | 25.19 | 307784 |
1705534800 | 25.84 | -0.37 | -1.41 | 26 | 26.175 | 25.55 | 285225 |
1705448400 | 26.21 | -1.29 | -4.69 | 27.23 | 27.47 | 26.1 | 581446 |
1705102800 | 27.5 | 0.22 | 0.81 | 28.02 | 28.1902 | 27.17 | 261746 |
1705016400 | 27.28 | 0.06 | 0.22 | 26.69 | 27.71 | 26.59 | 461441 |
1704930000 | 27.22 | -0.17 | -0.62 | 27.08 | 27.27 | 26.55 | 339844 |
1704843600 | 27.39 | -0.47 | -1.69 | 27.96 | 27.96 | 26.86 | 292365 |
1704757200 | 27.86 | -0.24 | -0.85 | 27.28 | 27.88 | 26.75 | 380508 |
1704498000 | 28.1 | -0.06 | -0.21 | 28.21 | 28.42 | 27.74 | 275983 |
1704411600 | 28.16 | -0.94 | -3.23 | 29.5 | 29.88 | 28.14 | 221842 |
1704325200 | 29.1 | 0.49 | 1.71 | 29.01 | 29.53 | 28.46 | 337785 |
1704238800 | 28.61 | -0.47 | -1.62 | 29.35 | 30 | 28.48 | 436143 |
1703893200 | 29.08 | 0.33 | 1.15 | 28.8 | 29.41 | 28.26 | 674835 |
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