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 | 1.41 | 2.99045599152 | 47.15 | 49.17 | 45.99 | 166400 | 46.73718882 | CS |
4 | 7.08 | 17.068466731 | 41.48 | 49.17 | 41.47 | 280609 | 45.55589308 | CS |
12 | -4.77 | -8.94430901931 | 53.33 | 54.32 | 39.96 | 239464 | 45.7464764 | CS |
26 | -1.6 | -3.18979266348 | 50.16 | 56.65 | 39.96 | 236763 | 49.21592163 | CS |
52 | -17.6 | -26.6021765417 | 66.16 | 70.88 | 39.96 | 187530 | 52.44100403 | CS |
156 | -28.46 | -36.9514411841 | 77.02 | 108.98 | 39.96 | 177116 | 66.82861878 | CS |
260 | 4.01 | 9.00112233446 | 44.55 | 108.98 | 39.96 | 166562 | 66.58559528 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 47.86 | 0 | 0.00 | 47.86 | 47.86 | 47.86 | 0 |
1711575600 | 47.86 | 1.67 | 3.62 | 46.71 | 47.86 | 46.59 | 228835 |
1711489200 | 46.19 | 0.11 | 0.24 | 46.96 | 46.99 | 46.19 | 121060 |
1711402800 | 46.08 | 0.07 | 0.15 | 46.19 | 47.16 | 46.01 | 115465 |
1711143600 | 46.01 | -0.75 | -1.60 | 46.52 | 46.83 | 45.99 | 164236 |
1711057200 | 46.76 | 0.54 | 1.17 | 47.15 | 48 | 46.64 | 202404 |
1710970800 | 46.22 | 0.7 | 1.54 | 45.26 | 46.8 | 45.25 | 267659 |
1710884400 | 45.52 | -1.05 | -2.25 | 46.31 | 46.46 | 45.28 | 200923 |
1710798000 | 46.57 | 0.66 | 1.44 | 45.79 | 46.88 | 45.5 | 204852 |
1710538800 | 45.91 | -0.32 | -0.69 | 45.6 | 46.01 | 45.17 | 281748 |
1710452400 | 46.23 | -0.11 | -0.24 | 45.79 | 46.71 | 45.4 | 218755 |
1710366000 | 46.34 | 0.62 | 1.36 | 45.9 | 46.67 | 45.9 | 227830 |
1710279600 | 45.72 | -1.83 | -3.85 | 46.74 | 46.74 | 45.47 | 246813 |
1710193200 | 47.55 | 1.75 | 3.82 | 46.09 | 47.78 | 45.79 | 399396 |
1709937600 | 45.8 | 0.2 | 0.44 | 45.87 | 46.25 | 45.41 | 233742 |
1709851200 | 45.6 | 0.18 | 0.40 | 45.98 | 46.17 | 45.24 | 274582 |
1709764800 | 45.42 | 0.11 | 0.24 | 45.72 | 46.4 | 45.31 | 283580 |
1709678400 | 45.31 | -0.12 | -0.26 | 46.09 | 46.57 | 45.14 | 405021 |
1709592000 | 45.43 | 2.16 | 4.99 | 43.48 | 45.66 | 43 | 627499 |
1709332800 | 43.27 | 0.88 | 2.08 | 42.93 | 43.81 | 42.07 | 452217 |
1709246400 | 42.39 | 1.85 | 4.56 | 41.48 | 42.68 | 41.47 | 455563 |
1709160000 | 40.54 | 0.1 | 0.25 | 40.35 | 40.78 | 39.96 | 267983 |
1709073600 | 40.44 | -0.06 | -0.15 | 40.59 | 40.83 | 40.27 | 281111 |
1708987200 | 40.5 | -1.71 | -4.05 | 41.67 | 41.67 | 40.2 | 382086 |
1708728000 | 42.21 | 0.53 | 1.27 | 41.8 | 42.47 | 40.7 | 289407 |
1708641600 | 41.68 | -3.42 | -7.58 | 44.6 | 44.8 | 41.44 | 648988 |
1708555200 | 45.1 | 0.26 | 0.58 | 44.8 | 45.21 | 44.25 | 145412 |
1708468800 | 44.84 | -0.2 | -0.44 | 45.58 | 45.61 | 44.68 | 207031 |
1708123200 | 45.04 | 0.44 | 0.99 | 44.44 | 45.29 | 44.33 | 151731 |
1708036800 | 44.6 | 1.06 | 2.43 | 44.03 | 45.03 | 44.03 | 235085 |
1707950400 | 43.54 | 0.05 | 0.11 | 43.58 | 43.58 | 42.86 | 247628 |
1707864000 | 43.49 | -1.61 | -3.57 | 44.2 | 44.44 | 43.13 | 201771 |
1707777600 | 45.1 | 0.99 | 2.24 | 44.04 | 45.25 | 43.91 | 153805 |
1707518400 | 44.11 | -0.73 | -1.63 | 44.79 | 44.79 | 43.81 | 180870 |
1707432000 | 44.84 | -0.52 | -1.15 | 45 | 45.18 | 44.76 | 152233 |
1707345600 | 45.36 | 0 | 0.00 | 45.36 | 45.36 | 45.36 | 0 |
1707259200 | 45.36 | 0.2 | 0.44 | 45.45 | 45.47 | 44.8 | 169262 |
1707172800 | 45.16 | -1.11 | -2.40 | 45.64 | 45.83 | 45.16 | 168725 |
1706913600 | 46.27 | -1.4 | -2.94 | 46.88 | 46.88 | 45.54 | 225912 |
1706827200 | 47.67 | 1.31 | 2.83 | 46.75 | 47.67 | 46.75 | 167859 |
1706740800 | 46.36 | 0.09 | 0.19 | 46.76 | 47.38 | 46.35 | 370613 |
1706654400 | 46.27 | -0.2 | -0.43 | 46.67 | 46.67 | 45.96 | 207176 |
1706568000 | 46.47 | 0.45 | 0.98 | 46.38 | 46.47 | 45.88 | 215881 |
1706308800 | 46.02 | -0.41 | -0.88 | 46.28 | 46.47 | 45.95 | 151848 |
1706222400 | 46.43 | -0.18 | -0.39 | 47.19 | 47.2 | 46.25 | 284975 |
1706136000 | 46.61 | -0.98 | -2.06 | 48.03 | 48.81 | 46.56 | 199127 |
1706049600 | 47.59 | 0.45 | 0.95 | 47.54 | 47.7 | 47.22 | 150935 |
1705963200 | 47.14 | 0.68 | 1.46 | 46.23 | 47.32 | 46 | 193641 |
1705704000 | 46.46 | -0.24 | -0.51 | 46.87 | 46.87 | 46.17 | 210821 |
1705617600 | 46.7 | -0.24 | -0.51 | 47.04 | 47.04 | 46.48 | 199611 |
1705531200 | 46.94 | -1.67 | -3.44 | 47.72 | 47.72 | 46.9 | 309963 |
1705444800 | 48.61 | -2.08 | -4.10 | 50.25 | 50.25 | 48.58 | 248407 |
1705358400 | 50.69 | 0.19 | 0.38 | 50.56 | 50.69 | 50.36 | 21650 |
1705099200 | 50.5 | 0.21 | 0.42 | 50.98 | 51.43 | 50.45 | 151448 |
1705012800 | 50.29 | -0.51 | -1.00 | 50.85 | 50.92 | 49.97 | 163033 |
1704926400 | 50.8 | -0.97 | -1.87 | 51.54 | 51.74 | 50.78 | 225043 |
1704840000 | 51.77 | -1.96 | -3.65 | 53.25 | 53.25 | 51.69 | 232427 |
1704753600 | 53.73 | -0.21 | -0.39 | 53.06 | 54.12 | 52.71 | 176406 |
1704494400 | 53.94 | 0.37 | 0.69 | 53.5 | 54.32 | 53.18 | 208537 |
1704408000 | 53.57 | 0.18 | 0.34 | 53.33 | 53.62 | 52.58 | 193003 |
1704321600 | 53.39 | -1.09 | -2.00 | 53.48 | 53.71 | 52.73 | 161417 |
1704235200 | 54.48 | -0.37 | -0.67 | 55.06 | 55.49 | 54.33 | 131633 |
1703889600 | 54.85 | -0.34 | -0.62 | 55 | 55.05 | 54.5 | 117543 |
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