
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 | 1.7805 | 3.35626767201 | 53.05 | 54.85 | 47 | 5425815 | 53.52196385 | CS |
4 | 13.7705 | 33.5375060887 | 41.06 | 54.85 | 39.56 | 12635238 | 51.47085706 | CS |
12 | 14.6805 | 36.5641344956 | 40.15 | 54.85 | 35.87 | 8479690 | 46.72272791 | CS |
26 | 21.1605 | 62.8467478467 | 33.67 | 54.85 | 29.71 | 7647225 | 41.57774583 | CS |
52 | 17.7705 | 47.9506206152 | 37.06 | 54.85 | 26.915 | 6270942 | 39.50186972 | CS |
156 | 33.6005 | 158.26895902 | 21.23 | 54.85 | 16.41 | 7270872 | 31.30666243 | CS |
260 | 46.0705 | 525.918949772 | 8.76 | 54.85 | 6.57 | 11559656 | 25.27305685 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1749854400 | 52.19 | -1.52 | -2.83 | 51.75 | 52.7 | 51.47 | 21419618 |
1749768000 | 53.71 | 0.23 | 0.43 | 53.54 | 54.13 | 53.41 | 4965259 |
1749681600 | 53.48 | -0.41 | -0.76 | 53.85 | 54 | 53.39 | 6150876 |
1749595200 | 53.89 | 0.75 | 1.41 | 53 | 53.92 | 52.91 | 4518659 |
1749508800 | 53.14 | -0.26 | -0.49 | 53.25 | 53.43 | 52.92 | 3602603 |
1749249600 | 53.4 | 0.44 | 0.83 | 53.05 | 53.89 | 53 | 7891678 |
1749163200 | 52.96 | -0.79 | -1.47 | 53.73 | 54.24 | 52.68 | 14683992 |
1749076800 | 53.75 | -0.01 | -0.02 | 53.7 | 53.8591 | 53.38 | 4232003 |
1748990400 | 53.76 | 0.23 | 0.43 | 53.6 | 53.83 | 53.24 | 7613872 |
1748904000 | 53.53 | -0.29 | -0.54 | 53.43 | 53.9 | 53.18 | 17531457 |
1748644800 | 53.82 | 0.59 | 1.11 | 53 | 54.03 | 52.84 | 18976062 |
1748558400 | 53.23 | -0.11 | -0.21 | 53.2 | 53.6 | 52.88 | 7469925 |
1748472000 | 53.34 | 0.3 | 0.57 | 52.86 | 53.47 | 52.7 | 12515233 |
1748385600 | 53.04 | 1.03 | 1.98 | 52.02 | 53.25 | 51.3 | 42795974 |
1748040000 | 52.01 | 9.11 | 21.24 | 44.25 | 54 | 43.75 | 54058971 |
1747953600 | 42.9 | 0.88 | 2.09 | 42.02 | 43.567 | 41.59 | 9523697 |
1747867200 | 42.02 | 0.84 | 2.04 | 41.08 | 42.94 | 41.04 | 6895930 |
1747780800 | 41.18 | -0.44 | -1.06 | 42 | 42.1 | 40.66 | 4722851 |
1747694400 | 41.62 | 1.27 | 3.15 | 40.08 | 41.69 | 39.56 | 7700108 |
1747435200 | 40.35 | -0.85 | -2.06 | 41.06 | 41.14 | 40.24 | 4213065 |
1747348800 | 41.2 | -0.48 | -1.15 | 41.3 | 41.5 | 40.57 | 2826644 |
1747262400 | 41.68 | -0.11 | -0.26 | 41.77 | 42.12 | 41.08 | 3031700 |
1747176000 | 41.79 | -0.23 | -0.55 | 42.25 | 42.525 | 41.46 | 2890905 |
1747089600 | 42.02 | -0.41 | -0.97 | 43.03 | 43.17 | 41.46 | 3675064 |
1746830400 | 42.43 | 1.01 | 2.44 | 41.9 | 42.81 | 41.18 | 4322080 |
1746744000 | 41.42 | 0.89 | 2.20 | 40.91 | 42.08 | 40.785 | 3878308 |
1746657600 | 40.53 | -1.73 | -4.09 | 42.26 | 42.33 | 40.41 | 3886133 |
1746571200 | 42.26 | -0.63 | -1.47 | 42.5 | 43.12 | 42.1 | 2417677 |
1746484800 | 42.89 | -1.16 | -2.63 | 43.6 | 43.92 | 42.53 | 4313034 |
1746225600 | 44.05 | 0.59 | 1.36 | 43.36 | 44.35 | 42.49 | 6739409 |
1746139200 | 43.46 | -0.25 | -0.57 | 44.38 | 44.7112 | 43.2 | 6160423 |
1746052800 | 43.71 | -0.1 | -0.23 | 42.83 | 43.8 | 42.45 | 4178277 |
1745966400 | 43.81 | 0.56 | 1.29 | 43.15 | 43.99 | 43.1205 | 3512552 |
1745880000 | 43.25 | 0.57 | 1.34 | 42.825 | 43.59 | 42.5825 | 4853259 |
1745620800 | 42.68 | 0.42 | 0.99 | 42.2 | 42.9 | 41.99 | 5065570 |
1745534400 | 42.26 | 0.27 | 0.64 | 41.53 | 42.37 | 41.53 | 2967038 |
1745448000 | 41.99 | 1.41 | 3.47 | 41.34 | 42.18 | 40.91 | 5834656 |
1745361600 | 40.58 | 1.57 | 4.02 | 39.48 | 40.9 | 39.39 | 5940222 |
1745275200 | 39.01 | -2.55 | -6.14 | 40.93 | 40.95 | 38.57 | 6004684 |
1744929600 | 41.56 | -0.26 | -0.62 | 42.35 | 42.4 | 41.415 | 3945389 |
1744843200 | 41.82 | 0.43 | 1.04 | 40.4 | 42.13 | 40.21 | 5115641 |
1744756800 | 41.39 | 0.48 | 1.17 | 40.86 | 41.7752 | 40.85 | 4221394 |
1744670400 | 40.91 | 0.85 | 2.12 | 39.93 | 41.27 | 39.2 | 4367430 |
1744411200 | 40.06 | -0.81 | -1.98 | 41.1 | 41.2 | 38.38 | 11971210 |
1744324800 | 40.87 | -4.27 | -9.46 | 40.19 | 43.225 | 40.19 | 14518440 |
1744238400 | 45.14 | 1.09 | 2.47 | 44.7 | 46.18 | 42.93 | 15340808 |
1744152000 | 44.05 | -0.45 | -1.01 | 45.25 | 45.5 | 43.12 | 9938898 |
1744065600 | 44.5 | 6.21 | 16.22 | 37.1 | 44.74 | 36.92 | 24577990 |
1743806400 | 38.29 | -0.66 | -1.69 | 37.67 | 38.62 | 35.87 | 9265095 |
1743720000 | 38.95 | -3.45 | -8.14 | 40.86 | 41.5 | 38.93 | 8349086 |
1743633600 | 42.4 | 0.23 | 0.55 | 41.7 | 42.75 | 41.38 | 6421929 |
1743547200 | 42.17 | -0.09 | -0.21 | 42.22 | 44.2 | 41.3859 | 9838666 |
1743460800 | 42.26 | -0.74 | -1.72 | 41.81 | 42.76 | 41.07 | 9067366 |
1743201600 | 43 | 0.02 | 0.05 | 44.8 | 44.87 | 42.28 | 10032319 |
1743115200 | 42.98 | 0.02 | 0.05 | 43.04 | 43.44 | 42.43 | 3780198 |
1743028800 | 42.96 | -0.04 | -0.09 | 43.2 | 43.61 | 42.44 | 4209410 |
1742942400 | 43 | 1.85 | 4.50 | 41.12 | 43.19 | 41.11 | 6682139 |
1742856000 | 41.15 | 0.25 | 0.61 | 41.38 | 42.02 | 40.67 | 6120485 |
1742596800 | 40.9 | -0.16 | -0.39 | 40.15 | 41.17 | 40.08 | 3246154 |
1742510400 | 41.06 | -0.56 | -1.35 | 41.25 | 41.54 | 40.45 | 6234187 |
1742424000 | 41.62 | -0.08 | -0.19 | 41.7 | 41.88 | 41.2111 | 7696599 |
1742337600 | 41.7 | 1.59 | 3.96 | 40.3 | 42.1 | 40.06 | 6674226 |
1742251200 | 40.11 | 1.11 | 2.85 | 40.06 | 41.25 | 39.22 | 11661687 |
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