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 | 0.2979 | 0.517277305088 | 57.59 | 58.115 | 56.37 | 14441698 | 57.24751976 | CS |
4 | 2.7779 | 5.04064598077 | 55.11 | 58.44 | 54.73 | 19881802 | 56.98825131 | CS |
12 | 9.0579 | 18.5498668851 | 48.83 | 58.44 | 46.12 | 19245020 | 52.49684049 | CS |
26 | 16.9579 | 41.4314683606 | 40.93 | 58.44 | 38.385 | 17861913 | 48.09516537 | CS |
52 | 20.5379 | 54.9876840696 | 37.35 | 58.44 | 36.27 | 18279064 | 44.57328479 | CS |
156 | 19.2279 | 49.7359027419 | 38.66 | 60.3 | 35.25 | 22413496 | 45.80417526 | CS |
260 | 9.1579 | 18.793145906 | 48.73 | 60.3 | 20.76 | 26500357 | 40.02710554 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 57.61 | 0.93 | 1.64 | 56.38 | 57.64 | 56.38 | 13759792 |
1711492800 | 56.68 | -0.05 | -0.09 | 57.01 | 57.15 | 56.59 | 11524813 |
1711406400 | 56.73 | -0.4 | -0.70 | 57.12 | 57.33 | 56.37 | 15024664 |
1711147200 | 57.13 | -0.72 | -1.24 | 57.91 | 58.015 | 57.12 | 13736368 |
1711060800 | 57.85 | 0.55 | 0.96 | 57.59 | 58.115 | 57.45 | 18162855 |
1710974400 | 57.3 | 0.29 | 0.51 | 56.46 | 57.51 | 56.28 | 22787554 |
1710888000 | 57.01 | -0.76 | -1.32 | 57.69 | 57.94 | 56.92 | 14465804 |
1710801600 | 57.77 | 0.26 | 0.45 | 57.59 | 57.83 | 57.11 | 16298019 |
1710542400 | 57.51 | 0.14 | 0.24 | 56.86 | 58.3 | 56.86 | 40676399 |
1710456000 | 57.37 | -0.45 | -0.78 | 57.87 | 58.125 | 57.12 | 24803879 |
1710369600 | 57.82 | 0.21 | 0.36 | 57.76 | 58.44 | 57.62 | 17443817 |
1710283200 | 57.61 | 0.52 | 0.91 | 57.25 | 58.11 | 57.1 | 23622861 |
1710196800 | 57.09 | 0.02 | 0.04 | 56.85 | 57.345 | 56.52 | 16610785 |
1709941200 | 57.07 | 0.07 | 0.12 | 57.17 | 57.54 | 56.88 | 17871140 |
1709854800 | 57 | -0.11 | -0.19 | 57.05 | 57.68 | 56.87 | 18110926 |
1709768400 | 57.11 | 0.51 | 0.90 | 56.82 | 57.39 | 56.27 | 25407997 |
1709682000 | 56.6 | 0.79 | 1.42 | 55.66 | 57.1 | 55.43 | 21779303 |
1709595600 | 55.81 | 0.75 | 1.36 | 54.9 | 56.559 | 54.73 | 19482262 |
1709336400 | 55.06 | -0.53 | -0.95 | 55.4 | 55.75 | 54.895 | 17740457 |
1709250000 | 55.59 | 0.87 | 1.59 | 55.11 | 55.695 | 54.94 | 28326336 |
1709163600 | 54.72 | -0.09 | -0.16 | 54.75 | 55.42 | 54.57 | 20196049 |
1709077200 | 54.81 | 0.68 | 1.26 | 54.3 | 54.89 | 54.24 | 19539743 |
1708990800 | 54.13 | 0.27 | 0.50 | 53.8 | 54.56 | 53.68 | 18001286 |
1708731600 | 53.86 | 0.49 | 0.92 | 53.43 | 54.02 | 53.42 | 20834498 |
1708645200 | 53.37 | 0.71 | 1.35 | 52.83 | 53.91 | 52.75 | 20467859 |
1708558800 | 52.66 | 0.89 | 1.72 | 51.64 | 52.68 | 51.13 | 18508853 |
1708472400 | 51.77 | -0.14 | -0.27 | 51.5 | 52.24 | 51.27 | 19819895 |
1708126800 | 51.91 | -0.13 | -0.25 | 51.81 | 52.32 | 51.32 | 24355497 |
1708040400 | 52.04 | 3.51 | 7.23 | 48.73 | 52.45 | 48.62 | 46463112 |
1707954000 | 48.53 | 0.29 | 0.60 | 48.6 | 48.72 | 47.96 | 12712083 |
1707867600 | 48.24 | -0.68 | -1.39 | 48.64 | 48.71 | 47.5901 | 13659483 |
1707781200 | 48.92 | 0.86 | 1.79 | 47.95 | 49.29 | 47.8814 | 14101681 |
1707522000 | 48.06 | -0.29 | -0.60 | 48.35 | 48.35 | 47.465 | 16593468 |
1707435600 | 48.35 | -0.13 | -0.27 | 48.18 | 48.5 | 48.055 | 10869117 |
1707349200 | 48.48 | 0.19 | 0.39 | 48.49 | 48.6 | 47.45 | 15828028 |
1707262800 | 48.29 | -0.41 | -0.84 | 48.6 | 49.12 | 48.01 | 13926827 |
1707176400 | 48.7 | -0.46 | -0.94 | 48.68 | 48.92 | 48.24 | 14202111 |
1706917200 | 49.16 | 0.43 | 0.88 | 48.46 | 49.57 | 48.06 | 19310106 |
1706830800 | 48.73 | -1.45 | -2.89 | 49.81 | 49.965 | 47.88 | 27562112 |
1706744400 | 50.18 | -1.01 | -1.97 | 51 | 51.44 | 50.155 | 20319282 |
1706658000 | 51.19 | 0.84 | 1.67 | 50.61 | 51.27 | 50.61 | 14727243 |
1706571600 | 50.35 | 0.03 | 0.06 | 50.15 | 50.67 | 49.99 | 16701624 |
1706312400 | 50.32 | 0.44 | 0.88 | 49.85 | 50.5 | 49.77 | 19162950 |
1706226000 | 49.88 | 0.39 | 0.79 | 49.68 | 49.935 | 49.5 | 17976799 |
1706139600 | 49.49 | 0.37 | 0.75 | 49.48 | 50.09 | 49.25 | 17774772 |
1706053200 | 49.12 | 0.59 | 1.22 | 48.67 | 49.215 | 48.4001 | 16419452 |
1705966800 | 48.53 | 0.41 | 0.85 | 48.23 | 48.93 | 48.16 | 19327228 |
1705707600 | 48.12 | 1.68 | 3.62 | 46.63 | 48.18 | 46.38 | 25604178 |
1705621200 | 46.44 | -0.23 | -0.49 | 46.61 | 46.62 | 46.12 | 17897576 |
1705534800 | 46.67 | -0.15 | -0.32 | 46.45 | 47.055 | 46.21 | 17445582 |
1705448400 | 46.82 | -0.58 | -1.22 | 46.9 | 47.06 | 46.22 | 25202833 |
1705102800 | 47.4 | -1.64 | -3.34 | 47.95 | 48.78 | 47 | 30441409 |
1705016400 | 49.04 | -0.04 | -0.08 | 49.05 | 49.08 | 48.34 | 21082964 |
1704930000 | 49.08 | -0.21 | -0.43 | 49 | 49.115 | 48.605 | 11806584 |
1704843600 | 49.29 | -0.63 | -1.26 | 49.44 | 49.46 | 49.05 | 13624531 |
1704757200 | 49.92 | 0 | 0.00 | 49.38 | 49.985 | 49.145 | 15118721 |
1704498000 | 49.92 | 0.64 | 1.30 | 49.4 | 50.47 | 49.29 | 15074009 |
1704411600 | 49.28 | 0.6 | 1.23 | 48.83 | 49.855 | 48.77 | 15915559 |
1704325200 | 48.68 | -0.65 | -1.32 | 49 | 49.09 | 48.32 | 21653384 |
1704238800 | 49.33 | 0.11 | 0.22 | 49.07 | 49.76 | 48.82 | 14912882 |
1703893200 | 49.22 | -0.26 | -0.53 | 49.35 | 49.575 | 49.21 | 11732214 |
1703806800 | 49.48 | 0.15 | 0.30 | 49.14 | 49.65 | 49.09 | 9872176 |
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