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 | -0.24 | -0.73732718894 | 32.55 | 33.33 | 31.99 | 3815320 | 32.61814175 | CS |
4 | -0.27 | -0.828729281768 | 32.58 | 33.54 | 31.99 | 4963611 | 32.9025655 | CS |
12 | -2 | -5.82920431361 | 34.31 | 36.09 | 31.87 | 5075804 | 33.12990224 | CS |
26 | 0.91 | 2.89808917197 | 31.4 | 36.09 | 30.13 | 5089375 | 32.67576577 | CS |
52 | -2.28 | -6.59150043365 | 34.59 | 36.09 | 29.21 | 5287335 | 31.97920186 | CS |
156 | 8.9 | 38.0179410508 | 23.41 | 38.27 | 18.28 | 5638065 | 28.06799683 | CS |
260 | 3.9 | 13.7275607181 | 28.41 | 38.88 | 18.28 | 5206423 | 28.24093684 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714080540 | 32.159999 | -0.22 | -0.68 | 32.25 | 32.46 | 31.99 | 3657200 |
1713994200 | 32.38 | -0.27 | -0.83 | 32.5 | 32.61 | 32.1 | 4483200 |
1713907800 | 32.65 | -0.4 | -1.21 | 32.78 | 32.939999 | 32.5 | 3514700 |
1713821340 | 33.049999 | 0.15 | 0.46 | 32.97 | 33.33 | 32.7 | 3595800 |
1713562200 | 32.9 | 0.16 | 0.49 | 32.549999 | 33.02 | 32.549999 | 3825700 |
1713475800 | 32.74 | -0.26 | -0.79 | 32.97 | 32.97 | 32.45 | 5116200 |
1713389400 | 33 | 0.1 | 0.30 | 32.85 | 33.07 | 32.52 | 4869200 |
1713302940 | 32.9 | -0.08 | -0.24 | 32.9 | 33.119999 | 32.78 | 5695700 |
1713216600 | 32.979999 | -0.16 | -0.48 | 33 | 33.27 | 32.85 | 4413200 |
1712957400 | 33.14 | -0.22 | -0.66 | 33.38 | 33.46 | 32.799999 | 7022200 |
1712870940 | 33.36 | 0.29 | 0.88 | 33.07 | 33.5 | 32.82 | 6472000 |
1712784540 | 33.07 | -0.32 | -0.96 | 33.4 | 33.54 | 33.04 | 7817600 |
1712698140 | 33.39 | 0.15 | 0.45 | 33.24 | 33.45 | 33.03 | 3393600 |
1712611740 | 33.24 | 0.26 | 0.79 | 32.96 | 33.31 | 32.729999 | 5446000 |
1712352600 | 32.979999 | 0.19 | 0.58 | 32.79 | 33.09 | 32.68 | 5511900 |
1712266140 | 32.79 | 0.22 | 0.68 | 32.56 | 33 | 32.32 | 5015100 |
1712179740 | 32.57 | -0.1 | -0.31 | 32.67 | 32.82 | 32.42 | 5139500 |
1712093400 | 32.67 | -0.01 | -0.03 | 32.68 | 32.799999 | 32.52 | 5138200 |
1712006940 | 32.68 | 0.14 | 0.43 | 32.58 | 32.799999 | 32.38 | 4181600 |
1711661400 | 32.54 | -0.19 | -0.58 | 32.759999 | 32.939999 | 32.5 | 3711300 |
1711574940 | 32.729999 | 0.65 | 2.03 | 32.13 | 32.86 | 32.13 | 3940300 |
1711488540 | 32.08 | 0.08 | 0.25 | 32.03 | 32.58 | 31.87 | 5631100 |
1711402140 | 32 | -0.49 | -1.51 | 32.369999 | 32.43 | 31.95 | 5917300 |
1711143000 | 32.49 | 0.21 | 0.65 | 32.09 | 32.549999 | 32.009999 | 3203200 |
1711056600 | 32.28 | -0.62 | -1.88 | 32.83 | 32.86 | 32.11 | 6469400 |
1710970200 | 32.9 | -0.1 | -0.30 | 32.92 | 33.11 | 32.77 | 4554500 |
1710883740 | 33 | -0.33 | -0.99 | 33.33 | 33.4 | 32.82 | 3308000 |
1710797400 | 33.33 | 0.1 | 0.30 | 33.35 | 33.56 | 33.229999 | 2926000 |
1710538200 | 33.229999 | 0.14 | 0.42 | 33.15 | 33.85 | 33.11 | 9887900 |
1710451740 | 33.09 | 0.13 | 0.39 | 32.96 | 33.15 | 32.869999 | 3025200 |
1710365400 | 32.96 | 0 | 0.00 | 32.83 | 33.03 | 32.64 | 3547500 |
1710278940 | 32.96 | 0.16 | 0.49 | 32.9 | 33.02 | 32.729999 | 5040400 |
1710192600 | 32.799999 | 0.01 | 0.03 | 32.799999 | 33.11 | 32.72 | 3563300 |
1709933400 | 32.79 | -0.11 | -0.33 | 32.81 | 32.97 | 32.52 | 4331100 |
1709847000 | 32.9 | 0.2 | 0.61 | 32.7 | 33.049999 | 32.61 | 6104900 |
1709760540 | 32.7 | -0.16 | -0.49 | 32.96 | 33.159999 | 32.59 | 5536700 |
1709674200 | 32.86 | -0.05 | -0.15 | 33.32 | 33.32 | 32.86 | 2697200 |
1709587740 | 32.909999 | -0.01 | -0.03 | 32.939999 | 33.259999 | 32.909999 | 2751200 |
1709328600 | 32.92 | -0.42 | -1.26 | 33.35 | 33.409999 | 32.86 | 5042800 |
1709242200 | 33.34 | -0.21 | -0.63 | 33.54 | 33.68 | 33.31 | 3700900 |
1709155800 | 33.549999 | 0.34 | 1.02 | 33.21 | 33.69 | 33.2 | 2701500 |
1709069400 | 33.21 | 0.14 | 0.42 | 33.259999 | 33.369999 | 33.009999 | 2683400 |
1708983000 | 33.07 | 0.02 | 0.06 | 33.049999 | 33.1 | 32.75 | 3062700 |
1708723800 | 33.049999 | -0.31 | -0.93 | 33.479999 | 33.56 | 33.049999 | 2079900 |
1708637400 | 33.36 | 0.46 | 1.40 | 32.9 | 33.5 | 32.86 | 7385000 |
1708550940 | 32.9 | -0.21 | -0.63 | 33.1 | 33.2 | 32.75 | 3317900 |
1708464600 | 33.11 | 0.34 | 1.04 | 32.61 | 33.36 | 32.4 | 5768700 |
1708378200 | 32.77 | 0.11 | 0.34 | 32.78 | 33.09 | 32.42 | 3584300 |
1708119000 | 32.659999 | -0.35 | -1.06 | 33.03 | 33.14 | 32.64 | 6557400 |
1708032600 | 33.009999 | 0.08 | 0.24 | 32.78 | 33.369999 | 32.71 | 12861800 |
1707946200 | 32.93 | 0.14 | 0.43 | 32.79 | 32.99 | 32.61 | 6703600 |
1707514200 | 32.79 | -1.71 | -4.96 | 33 | 33.2 | 32.1 | 7152300 |
1707427800 | 34.5 | -1.34 | -3.74 | 35.5 | 35.59 | 34.37 | 10362700 |
1707341400 | 35.84 | 0.34 | 0.96 | 35.5 | 36.09 | 35.4 | 6849300 |
1707255000 | 35.5 | 0.95 | 2.75 | 34.71 | 35.5 | 34.71 | 5309200 |
1707168600 | 34.55 | 0.46 | 1.35 | 34.56 | 34.82 | 34.12 | 9137200 |
1706909400 | 34.09 | -0.22 | -0.64 | 34.31 | 34.49 | 33.95 | 4605100 |
1706822940 | 34.31 | 0.06 | 0.18 | 34.26 | 34.49 | 34.2 | 3769600 |
1706736600 | 34.25 | 0.42 | 1.24 | 33.96 | 34.58 | 33.78 | 4992900 |
1706650200 | 33.83 | -0.26 | -0.76 | 34.11 | 34.14 | 33.79 | 3617200 |
1706563800 | 34.09 | 0.36 | 1.07 | 33.86 | 34.09 | 33.71 | 2700200 |
1706304600 | 33.73 | -0.01 | -0.03 | 33.87 | 34.03 | 33.73 | 2944900 |
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