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 | -1.13 | -3.07232191408 | 36.78 | 36.84 | 34.83 | 5459 | 35.93069971 | CS |
4 | 1.61 | 4.72972972973 | 34.04 | 37.03 | 33.4 | 16972 | 35.25547754 | CS |
12 | 1.08 | 3.12409603703 | 34.57 | 37.03 | 31.52 | 8534 | 34.80744255 | CS |
26 | 4.65 | 15 | 31 | 37.03 | 30.48 | 9316 | 33.74932491 | CS |
52 | 7.08 | 24.781239062 | 28.57 | 37.03 | 27.6 | 6715 | 33.22748341 | CS |
156 | -6.07 | -14.5493767977 | 41.72 | 47.22 | 26.53 | 10665 | 34.25925433 | CS |
260 | -3.2 | -8.23680823681 | 38.85 | 47.22 | 23.73 | 13615 | 33.8554939 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713390000 | 35.65 | 0.15 | 0.42 | 35.685 | 35.685 | 35.43 | 3977 |
1713303600 | 35.5 | 0.67 | 1.92 | 35.33 | 35.51 | 35.2 | 5786 |
1713217200 | 34.83 | -1.39 | -3.84 | 36.01 | 36.05 | 34.83 | 5110 |
1712958000 | 36.22 | -0.03 | -0.08 | 36.38 | 36.51 | 36.19 | 5208 |
1712871600 | 36.25 | -0.33 | -0.90 | 36.59 | 36.59 | 36.25 | 1993 |
1712785200 | 36.58 | -0.21 | -0.57 | 36.78 | 36.84 | 36.3 | 9200 |
1712698800 | 36.79 | -0.21 | -0.57 | 36.79 | 36.82 | 36.72 | 3255 |
1712612400 | 37 | 0.56 | 1.54 | 36.49 | 37.03 | 36.49 | 45485 |
1712353200 | 36.44 | -0.03 | -0.08 | 36.52 | 36.77 | 36.44 | 3879 |
1712266800 | 36.47 | 0.58 | 1.62 | 35.92 | 36.49 | 35.89 | 9917 |
1712180400 | 35.89 | 0 | 0.00 | 35.8 | 35.89 | 35.67 | 36942 |
1712094000 | 35.89 | 0.4 | 1.13 | 35.58 | 35.99 | 35.58 | 3656 |
1712007600 | 35.49 | 0.4 | 1.14 | 35.46 | 35.54 | 34.88 | 6791 |
1711662000 | 35.09 | 0.54 | 1.56 | 34.01 | 35.09 | 34.01 | 10970 |
1711575600 | 34.55 | 1.12 | 3.35 | 33.4 | 34.62 | 33.4 | 140265 |
1711489200 | 33.43 | -0.47 | -1.39 | 33.9 | 33.9 | 33.43 | 10048 |
1711402800 | 33.9 | -0.2 | -0.59 | 34.1 | 34.38 | 33.73 | 5257 |
1711143600 | 34.1 | -0.1 | -0.29 | 34.72 | 35.1 | 34 | 11009 |
1711057200 | 34.2 | -0.1 | -0.29 | 34.54 | 34.58 | 34.2 | 4598 |
1710970800 | 34.3 | 0.38 | 1.12 | 34.04 | 34.3 | 34.04 | 3095 |
1710884400 | 33.92 | 0.21 | 0.62 | 34.01 | 34.25 | 33.35 | 9454 |
1710798000 | 33.71 | 0.11 | 0.33 | 33.67 | 33.71 | 33.67 | 318 |
1710538800 | 33.6 | -0.65 | -1.90 | 34.16 | 34.16 | 33.6 | 2406 |
1710452400 | 34.25 | 0.24 | 0.71 | 33.99 | 34.25 | 33.87 | 6198 |
1710366000 | 34.01 | 2.26 | 7.12 | 31.52 | 34.25 | 31.52 | 14513 |
1710279600 | 31.75 | -0.65 | -2.01 | 32.4 | 32.4 | 31.73 | 10604 |
1710193200 | 32.4 | -0.51 | -1.55 | 32.409999 | 32.42 | 32.35 | 1201 |
1709937600 | 32.909999 | 0.07 | 0.21 | 32.85 | 32.909999 | 32.85 | 500 |
1709851200 | 32.84 | 0.09 | 0.27 | 32.75 | 33.09 | 32.75 | 2800 |
1709764800 | 32.75 | 0.15 | 0.46 | 32.58 | 32.9 | 32.58 | 4400 |
1709678400 | 32.6 | -0.04 | -0.12 | 32.71 | 32.75 | 32.6 | 2120 |
1709592000 | 32.64 | -1.04 | -3.09 | 32.42 | 33.31 | 32.42 | 5512 |
1709332800 | 33.68 | -0.32 | -0.94 | 33.79 | 33.88 | 33.509999 | 3298 |
1709246400 | 34 | 0.36 | 1.07 | 34.44 | 34.44 | 33.99 | 1220 |
1709160000 | 33.64 | -0.83 | -2.41 | 34 | 34.22 | 33.64 | 3610 |
1709073600 | 34.47 | 0.23 | 0.67 | 34.23 | 34.47 | 34.02 | 3521 |
1708987200 | 34.24 | 0.41 | 1.21 | 34 | 34.24 | 34 | 1085 |
1708728000 | 33.83 | -0.2 | -0.59 | 34.3 | 34.3 | 33.83 | 4620 |
1708641600 | 34.03 | 0.23 | 0.68 | 33.78 | 34.32 | 33.78 | 2720 |
1708555200 | 33.8 | 0.3 | 0.90 | 33.33 | 33.8 | 33.33 | 2154 |
1708468800 | 33.5 | -0.68 | -1.99 | 34 | 34.18 | 33.369999 | 8648 |
1708123200 | 34.18 | -0.23 | -0.67 | 34.3 | 34.35 | 34.18 | 605 |
1708036800 | 34.41 | 0.56 | 1.65 | 34 | 34.63 | 34 | 19951 |
1707950400 | 33.85 | -0.72 | -2.08 | 34.57 | 34.57 | 33.8 | 2536 |
1707864000 | 34.57 | 0.44 | 1.29 | 34.38 | 34.57 | 34.33 | 1225 |
1707777600 | 34.13 | 0.07 | 0.21 | 33.95 | 34.15 | 33.95 | 1962 |
1707518400 | 34.06 | 0.02 | 0.06 | 33.93 | 34.06 | 33.82 | 800 |
1707432000 | 34.04 | 0.54 | 1.61 | 33.53 | 34.04 | 33.53 | 570 |
1707345600 | 33.5 | -1.01 | -2.93 | 34.5 | 34.5 | 33.5 | 11878 |
1707259200 | 34.51 | -0.11 | -0.32 | 34.64 | 34.73 | 34.51 | 2615 |
1707172800 | 34.62 | -0.57 | -1.62 | 35.23 | 35.23 | 34.62 | 990 |
1706913600 | 35.19 | 0.09 | 0.26 | 35.1 | 35.19 | 34.98 | 4675 |
1706827200 | 35.1 | -0.04 | -0.11 | 35.17 | 35.3 | 35.1 | 2648 |
1706740800 | 35.14 | -0.02 | -0.06 | 35.1 | 35.19 | 35.1 | 1588 |
1706654400 | 35.16 | 0 | 0.00 | 35.09 | 35.16 | 35.09 | 3770 |
1706568000 | 35.16 | -0.01 | -0.03 | 35.38 | 35.38 | 34.9 | 2231 |
1706308800 | 35.17 | 0.17 | 0.49 | 34.99 | 35.28 | 34.99 | 3610 |
1706222400 | 35 | 0 | 0.00 | 34.99 | 35 | 34.87 | 7668 |
1706136000 | 35 | 0.2 | 0.57 | 34.57 | 35.18 | 34.57 | 12302 |
1706049600 | 34.8 | 0.33 | 0.96 | 34.58 | 34.8 | 34.58 | 4259 |
1705963200 | 34.47 | -0.13 | -0.38 | 34.75 | 34.8 | 34.47 | 13615 |
1705704000 | 34.6 | -0.25 | -0.72 | 34.56 | 35 | 34.51 | 11178 |
1705617600 | 34.85 | 0.03 | 0.09 | 34.78 | 35.05 | 34.78 | 15800 |
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