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 | -0.49 | -2.19534050179 | 22.32 | 22.79 | 21.35 | 4693950 | 22.35133998 | CS |
4 | -1.46 | -6.26878488622 | 23.29 | 23.77 | 21.35 | 4116318 | 22.74230969 | CS |
12 | -3.93 | -15.2562111801 | 25.76 | 25.97 | 21.35 | 5671853 | 23.19167526 | CS |
26 | -6.32 | -22.4511545293 | 28.15 | 28.82 | 21.35 | 5696096 | 25.06448653 | CS |
52 | -3.11 | -12.4699278268 | 24.94 | 29.96 | 19.82 | 5409563 | 24.69502135 | CS |
156 | 6.13 | 39.0445859873 | 15.7 | 31.19 | 13.86 | 5966008 | 23.59682554 | CS |
260 | 9.7 | 79.9670239077 | 12.13 | 31.19 | 2.06 | 6160548 | 17.06065038 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731537600 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
1731451200 | 21.95 | -0.35 | -1.57 | 22.31 | 22.32 | 21.82 | 5755292 |
1731364800 | 22.3 | -0.13 | -0.58 | 22.44 | 22.67 | 22.23 | 4652537 |
1731105600 | 22.43 | -0.22 | -0.97 | 22.42 | 22.55 | 22.3 | 4160094 |
1731019200 | 22.65 | 0.08 | 0.35 | 22.64 | 22.74 | 22.33 | 3437294 |
1730932800 | 22.57 | 0.24 | 1.07 | 22.32 | 22.79 | 22.3 | 5464531 |
1730846400 | 22.33 | -0.22 | -0.98 | 22.56 | 22.57 | 22.16 | 3046320 |
1730760000 | 22.55 | 0.66 | 3.02 | 22.24 | 22.65 | 22.05 | 6112405 |
1730497200 | 21.89 | -0.5 | -2.23 | 22.43 | 22.67 | 21.82 | 3970832 |
1730410800 | 22.39 | -0.79 | -3.41 | 22.59 | 22.75 | 21.93 | 7985067 |
1730324400 | 23.18 | 0.24 | 1.05 | 23.04 | 23.29 | 22.88 | 3173011 |
1730238000 | 22.94 | -0.23 | -0.99 | 23.07 | 23.24 | 22.79 | 8095426 |
1730151600 | 23.17 | -0.31 | -1.32 | 22.63 | 23.19 | 22.56 | 4258164 |
1729892400 | 23.48 | 0.31 | 1.34 | 23.29 | 23.54 | 23.29 | 2839390 |
1729806000 | 23.17 | 0.08 | 0.35 | 23.19 | 23.36 | 22.88 | 2674922 |
1729719600 | 23.09 | -0.36 | -1.54 | 23.45 | 23.45 | 23 | 2034929 |
1729633200 | 23.45 | 0.06 | 0.26 | 23.41 | 23.54 | 23.16 | 2516895 |
1729546800 | 23.39 | 0.01 | 0.04 | 23.67 | 23.77 | 23.28 | 2886492 |
1729287600 | 23.38 | -0.05 | -0.21 | 23.4 | 23.47 | 23.06 | 3006702 |
1729201200 | 23.43 | 0.23 | 0.99 | 23.33 | 23.47 | 23.23 | 2683183 |
1729114800 | 23.2 | -0.03 | -0.13 | 23.29 | 23.47 | 23.06 | 3572866 |
1729028400 | 23.23 | -1.32 | -5.38 | 23.55 | 23.6 | 23.15 | 6069304 |
1728682800 | 24.55 | 0.03 | 0.12 | 24.37 | 24.73 | 24.33 | 2579732 |
1728596400 | 24.52 | 0.4 | 1.66 | 24.3 | 24.68 | 24.11 | 5108212 |
1728510000 | 24.12 | -0.01 | -0.04 | 23.93 | 24.16 | 23.68 | 3030657 |
1728423600 | 24.13 | -0.87 | -3.48 | 24.52 | 24.59 | 23.91 | 4242316 |
1728337200 | 25 | 0.2 | 0.81 | 25.01 | 25.31 | 24.73 | 7245453 |
1728078000 | 24.8 | 0.63 | 2.61 | 24.46 | 24.88 | 24.12 | 5750990 |
1727991600 | 24.17 | 0.92 | 3.96 | 23.39 | 24.18 | 23.23 | 4831622 |
1727905200 | 23.25 | 0.09 | 0.39 | 23.59 | 23.61 | 23 | 3398625 |
1727818800 | 23.16 | 0.54 | 2.39 | 22.38 | 23.37 | 22.32 | 6900843 |
1727732400 | 22.62 | 0.13 | 0.58 | 22.5 | 22.92 | 22.48 | 3713016 |
1727473200 | 22.49 | 0.54 | 2.46 | 22.13 | 22.56 | 22.07 | 7546127 |
1727386800 | 21.95 | -0.99 | -4.32 | 22.38 | 22.63 | 21.89 | 7200715 |
1727300400 | 22.94 | -0.4 | -1.71 | 23.2 | 23.29 | 22.75 | 4030754 |
1727214000 | 23.34 | 0.09 | 0.39 | 23.65 | 23.8 | 23.3 | 4329807 |
1727127600 | 23.25 | 0.04 | 0.17 | 23.28 | 23.73 | 23.05 | 3684809 |
1726868400 | 23.21 | -0.14 | -0.60 | 23.24 | 23.46 | 23.01 | 20211172 |
1726782000 | 23.35 | 0.72 | 3.18 | 23.06 | 23.37 | 22.94 | 5583765 |
1726695600 | 22.63 | -0.09 | -0.40 | 22.56 | 22.94 | 22.39 | 6206240 |
1726609200 | 22.72 | 0.36 | 1.61 | 22.4 | 22.77 | 22.23 | 14095432 |
1726522800 | 22.36 | 0.33 | 1.50 | 22.26 | 22.45 | 21.94 | 11670069 |
1726263600 | 22.03 | -0.03 | -0.14 | 22.1 | 22.31 | 21.95 | 8387639 |
1726177200 | 22.06 | 0.11 | 0.50 | 22.08 | 22.15 | 21.77 | 13173688 |
1726090800 | 21.95 | -0.14 | -0.63 | 22.55 | 22.64 | 21.56 | 6459403 |
1726004400 | 22.09 | -0.47 | -2.08 | 22.6 | 22.6 | 21.72 | 10472638 |
1725918000 | 22.56 | -0.31 | -1.36 | 22.99 | 23.01 | 22.53 | 9313789 |
1725658800 | 22.87 | -0.36 | -1.55 | 23.33 | 23.49 | 22.73 | 6580473 |
1725572400 | 23.23 | -0.61 | -2.56 | 24.07 | 24.12 | 23.22 | 7423012 |
1725486000 | 23.84 | -0.51 | -2.09 | 24.34 | 24.47 | 23.78 | 3732107 |
1725399600 | 24.35 | -0.64 | -2.56 | 24.56 | 24.6 | 24.16 | 6430359 |
1725054000 | 24.99 | -0.57 | -2.23 | 25.17 | 25.32 | 24.76 | 5077145 |
1724967600 | 25.56 | 0.33 | 1.31 | 25.36 | 25.68 | 25.3 | 6520896 |
1724881200 | 25.23 | -0.02 | -0.08 | 25.06 | 25.38 | 24.94 | 4534411 |
1724794800 | 25.25 | -0.49 | -1.90 | 25.88 | 25.88 | 25.2 | 3555240 |
1724708400 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
1724449200 | 25.74 | 0.25 | 0.98 | 25.72 | 25.88 | 25.48 | 3619072 |
1724362800 | 25.49 | -0.14 | -0.55 | 25.71 | 25.73 | 25.41 | 5125926 |
1724276400 | 25.63 | -0.01 | -0.04 | 25.76 | 25.97 | 25.53 | 3133826 |
1724190000 | 25.64 | -0.96 | -3.61 | 26.6 | 26.6 | 25.59 | 5839163 |
1724103600 | 26.6 | -0.24 | -0.89 | 26.74 | 27.33 | 26.58 | 8792132 |
1723844400 | 26.84 | -0.47 | -1.72 | 26.91 | 27.23 | 26.76 | 3315610 |
1723758000 | 27.31 | 0.85 | 3.21 | 26.75 | 27.44 | 26.71 | 4617689 |
1723671600 | 26.46 | 0.22 | 0.84 | 26.38 | 26.55 | 26.25 | 4055730 |
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