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 | -3.06 | -5.67928730512 | 53.88 | 54.63 | 50.69 | 9707063 | 52.49044237 | CS |
4 | -3.3 | -6.09756097561 | 54.12 | 55.69 | 50.69 | 9165839 | 53.95948093 | CS |
12 | 0.02 | 0.0393700787402 | 50.8 | 55.69 | 46.91 | 10714473 | 50.88268888 | CS |
26 | -8.19 | -13.8790035587 | 59.01 | 61.2 | 46.91 | 10300952 | 51.57355945 | CS |
52 | -1.55 | -2.95970975749 | 52.37 | 62.11 | 42.73 | 9743680 | 52.24040244 | CS |
156 | 24.43 | 92.5729442971 | 26.39 | 62.78 | 24.52 | 11589792 | 42.8411505 | CS |
260 | 3.04 | 6.36249476769 | 47.78 | 62.78 | 11.87 | 12441037 | 35.13430068 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713307200 | 51.41 | -0.26 | -0.50 | 51.5 | 51.7 | 50.69 | 10349047 |
1713220800 | 51.67 | -0.33 | -0.63 | 52.7 | 52.91 | 51.45 | 9479119 |
1712961600 | 52 | -2 | -3.70 | 54.1 | 54.63 | 51.865 | 13005342 |
1712875200 | 54 | -0.2 | -0.37 | 54.3 | 54.37 | 53.145 | 7530768 |
1712788800 | 54.2 | 0.03 | 0.06 | 53.88 | 54.52 | 53.3 | 8171039 |
1712702400 | 54.17 | 0.13 | 0.24 | 54.5 | 54.61 | 53.87 | 6685944 |
1712616000 | 54.04 | -0.99 | -1.80 | 55.44 | 55.6489 | 53.96 | 8969417 |
1712356800 | 55.03 | 0.76 | 1.40 | 54.5 | 55.29 | 53.98 | 10010701 |
1712270400 | 54.27 | -0.59 | -1.08 | 54.86 | 55 | 53.965 | 12036400 |
1712184000 | 54.86 | 0.18 | 0.33 | 54.95 | 55.35 | 54.285 | 13289942 |
1712097600 | 54.68 | -0.54 | -0.98 | 54.86 | 55.25 | 53.175 | 18556958 |
1712011200 | 55.22 | 0.41 | 0.75 | 55.15 | 55.49 | 54.43 | 4871538 |
1711665600 | 54.81 | -0.09 | -0.16 | 55.42 | 55.69 | 54.68 | 8027376 |
1711579200 | 54.9 | 0.83 | 1.54 | 54.05 | 54.92 | 53.9 | 6995904 |
1711492800 | 54.07 | -0.24 | -0.44 | 54.38 | 54.6 | 53.97 | 5911695 |
1711406400 | 54.31 | 0.32 | 0.59 | 54.29 | 54.74 | 54.2 | 7974899 |
1711147200 | 53.99 | -0.45 | -0.83 | 54.69 | 55.08 | 53.575 | 9009504 |
1711060800 | 54.44 | 0.04 | 0.07 | 54.61 | 54.795 | 54.33 | 6456504 |
1710974400 | 54.4 | -0.08 | -0.15 | 54.12 | 54.565 | 53.92 | 6818836 |
1710888000 | 54.48 | 1.05 | 1.97 | 53.53 | 54.55 | 53.46 | 7467117 |
1710801600 | 53.43 | 0.56 | 1.06 | 53.2 | 53.68 | 52.7 | 5666259 |
1710542400 | 52.87 | -0.36 | -0.68 | 52.8 | 53.9201 | 52.8 | 16719325 |
1710456000 | 53.23 | 0.66 | 1.26 | 52.8 | 53.72 | 52.8 | 9385512 |
1710369600 | 52.57 | 1 | 1.94 | 52.24 | 52.7301 | 51.98 | 8860525 |
1710283200 | 51.57 | 0.04 | 0.08 | 51.84 | 51.84 | 51.07 | 6985950 |
1710196800 | 51.53 | 1.13 | 2.24 | 50.12 | 51.58 | 50.12 | 10387704 |
1709941200 | 50.4 | -0.38 | -0.75 | 50.69 | 50.8177 | 50.18 | 7026539 |
1709854800 | 50.78 | 0.75 | 1.50 | 49.99 | 50.95 | 49.92 | 8500850 |
1709768400 | 50.03 | 0.37 | 0.75 | 50.48 | 50.52 | 49.6 | 7853434 |
1709682000 | 49.66 | 0.24 | 0.49 | 49.21 | 50.04 | 49.21 | 6676328 |
1709595600 | 49.42 | 0.07 | 0.14 | 49.55 | 49.96 | 49.01 | 7683597 |
1709336400 | 49.35 | 1.02 | 2.11 | 49.08 | 49.715 | 48.805 | 8506680 |
1709250000 | 48.33 | 0.17 | 0.35 | 48.57 | 48.88 | 48.13 | 12542179 |
1709163600 | 48.16 | -0.3 | -0.62 | 48.24 | 48.735 | 47.95 | 6991257 |
1709077200 | 48.46 | -0.1 | -0.21 | 48.93 | 49.005 | 48.16 | 8004555 |
1708990800 | 48.56 | -0.26 | -0.53 | 48.7 | 49.02 | 48.41 | 5793528 |
1708731600 | 48.82 | -0.44 | -0.89 | 48.88 | 49.07 | 48.42 | 7420577 |
1708645200 | 49.26 | 0.05 | 0.10 | 49.17 | 49.6 | 48.83 | 8086892 |
1708558800 | 49.21 | 0.69 | 1.42 | 48.78 | 49.28 | 48.585 | 9693049 |
1708472400 | 48.52 | -0.05 | -0.10 | 48.5 | 48.89 | 48.26 | 10236155 |
1708126800 | 48.57 | -0.01 | -0.02 | 48.7 | 48.89 | 48.255 | 6360632 |
1708040400 | 48.58 | 0.83 | 1.74 | 47.89 | 48.865 | 47.73 | 9898270 |
1707954000 | 47.75 | 0.17 | 0.36 | 47.87 | 48.015 | 47.2425 | 9388509 |
1707867600 | 47.58 | -0.56 | -1.16 | 48.09 | 48.295 | 46.995 | 11578091 |
1707781200 | 48.14 | 1.06 | 2.25 | 47.49 | 48.62 | 47.47 | 13455460 |
1707522000 | 47.08 | -0.71 | -1.49 | 47.62 | 47.845 | 46.91 | 8251375 |
1707435600 | 47.79 | 0.34 | 0.72 | 47.3 | 47.925 | 47.105 | 12155931 |
1707349200 | 47.45 | -0.56 | -1.17 | 48.22 | 48.36 | 47.1 | 11843422 |
1707262800 | 48.01 | -0.54 | -1.11 | 48.46 | 48.605 | 47.82 | 12807940 |
1707176400 | 48.55 | -0.45 | -0.92 | 48.69 | 49.075 | 48.24 | 18303654 |
1706917200 | 49 | 0 | 0.00 | 48.9 | 49.18 | 48.485 | 19020242 |
1706830800 | 49 | 0.3 | 0.62 | 49.05 | 49.565 | 48.36 | 18533341 |
1706744400 | 48.7 | -0.65 | -1.32 | 49.45 | 49.685 | 48.245 | 26282851 |
1706658000 | 49.35 | -3.85 | -7.24 | 48.87 | 49.57 | 47.75 | 47344069 |
1706571600 | 53.2 | 0.28 | 0.53 | 52.78 | 53.225 | 52.395 | 10071725 |
1706312400 | 52.92 | 0.45 | 0.86 | 52.41 | 53.235 | 52.31 | 9170088 |
1706226000 | 52.47 | 0.8 | 1.55 | 52.09 | 52.49 | 51.33 | 11842600 |
1706139600 | 51.67 | 1.25 | 2.48 | 50.8 | 51.76 | 50.57 | 10492311 |
1706053200 | 50.42 | -0.26 | -0.51 | 50.46 | 51.52 | 50.27 | 11432342 |
1705966800 | 50.68 | 1.04 | 2.10 | 49.71 | 51.36 | 49.37 | 18490596 |
1705707600 | 49.64 | 1.08 | 2.22 | 49.54 | 50.35 | 49 | 20298943 |
1705621200 | 48.56 | 0.67 | 1.40 | 47.9 | 48.81 | 47.71 | 13693067 |
1705534800 | 47.89 | -0.41 | -0.85 | 47.42 | 48.6 | 47.17 | 12990331 |
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