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 | 2.075 | 6.54367707348 | 31.71 | 33.965 | 30.84 | 4972637 | 31.97182582 | CS |
4 | 7.165 | 26.9158527423 | 26.62 | 33.965 | 26.31 | 6257718 | 29.98885679 | CS |
12 | 2.655 | 8.52875040154 | 31.13 | 33.965 | 24.86 | 6191242 | 28.92908477 | CS |
26 | 7.195 | 27.0590447537 | 26.59 | 35.035 | 23.07 | 6041647 | 28.15520897 | CS |
52 | -6.335 | -15.7901296112 | 40.12 | 42.95 | 23.07 | 5624286 | 30.66934993 | CS |
156 | 1.335 | 4.11402157165 | 32.45 | 98.09 | 23.07 | 6614594 | 45.04523921 | CS |
260 | 5.735 | 20.4456327986 | 28.05 | 98.09 | 5.16 | 6285895 | 34.43463752 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 33.21 | 1.63 | 5.16 | 31.72 | 33.229999 | 31.67 | 6429767 |
1711492800 | 31.58 | -0.28 | -0.88 | 32.32 | 32.32 | 31.23 | 3763092 |
1711406400 | 31.86 | 0.46 | 1.46 | 31.57 | 32.299999 | 31.5 | 4743260 |
1711147200 | 31.4 | 0.05 | 0.16 | 31 | 31.525 | 30.84 | 4332587 |
1711060800 | 31.35 | 0 | 0.00 | 31.71 | 32.13 | 31.05 | 5594478 |
1710974400 | 31.35 | 1.68 | 5.66 | 29.63 | 31.88 | 29.52 | 7446268 |
1710888000 | 29.67 | -1.36 | -4.38 | 30.3 | 30.47 | 28.72 | 9885542 |
1710801600 | 31.03 | 0.59 | 1.94 | 30.85 | 31.66 | 30.79 | 6843602 |
1710542400 | 30.44 | 0.42 | 1.40 | 29.9 | 30.76 | 29.64 | 8193564 |
1710456000 | 30.02 | -0.54 | -1.77 | 30.38 | 30.65 | 29.61 | 5678553 |
1710369600 | 30.56 | 0.77 | 2.58 | 30.03 | 31.19 | 29.98 | 6698853 |
1710283200 | 29.79 | -0.7 | -2.30 | 30.6 | 30.75 | 29.21 | 6137187 |
1710196800 | 30.49 | 0.64 | 2.14 | 29.58 | 30.7899 | 29.48 | 6279499 |
1709941200 | 29.85 | -0.02 | -0.07 | 30.38 | 30.64 | 29.27 | 6536358 |
1709854800 | 29.87 | 1.65 | 5.85 | 28.86 | 30.1 | 28.85 | 7738246 |
1709768400 | 28.22 | 1.31 | 4.87 | 27.67 | 28.725 | 26.9 | 6333359 |
1709682000 | 26.91 | -0.57 | -2.07 | 27.05 | 27.21 | 26.57 | 5703918 |
1709595600 | 27.48 | -0.2 | -0.72 | 27.5 | 27.55 | 27.04 | 3952752 |
1709336400 | 27.68 | 0.47 | 1.73 | 27.5 | 27.82 | 26.8799 | 6844824 |
1709250000 | 27.21 | 0.89 | 3.38 | 26.62 | 27.26 | 26.31 | 6018651 |
1709163600 | 26.32 | -0.38 | -1.42 | 26.28 | 26.535 | 25.97 | 3748120 |
1709077200 | 26.7 | 1.36 | 5.37 | 25.91 | 27 | 25.2 | 6818187 |
1708990800 | 25.34 | -1.18 | -4.45 | 26.18 | 26.18 | 24.86 | 11124663 |
1708731600 | 26.52 | -1.23 | -4.43 | 27.62 | 27.71 | 26.47 | 5333387 |
1708645200 | 27.75 | -0.21 | -0.75 | 27.85 | 27.85 | 27.26 | 6718804 |
1708558800 | 27.96 | 1.27 | 4.76 | 27.1 | 28.04 | 27.07 | 5636620 |
1708472400 | 26.69 | -0.71 | -2.59 | 26.88 | 26.88 | 26.16 | 4694529 |
1708126800 | 27.4 | 0.01 | 0.04 | 27.31 | 28.03 | 27.16 | 4686152 |
1708040400 | 27.39 | 0.6 | 2.24 | 27.04 | 27.64 | 26.92 | 4383875 |
1707954000 | 26.79 | 0.94 | 3.64 | 26.21 | 26.99 | 25.87 | 5099084 |
1707867600 | 25.85 | -2.05 | -7.35 | 27.18 | 27.185 | 25.575 | 7056090 |
1707781200 | 27.9 | 1.01 | 3.76 | 26.99 | 28.095 | 26.87 | 4373830 |
1707522000 | 26.89 | -0.82 | -2.96 | 27.77 | 27.77 | 26.7 | 4761692 |
1707435600 | 27.71 | 0.18 | 0.65 | 27.5 | 28.07 | 27.14 | 4852662 |
1707349200 | 27.53 | -0.09 | -0.33 | 27.6 | 27.765 | 26.93 | 5016160 |
1707262800 | 27.62 | 0.78 | 2.91 | 26.94 | 27.79 | 26.93 | 7829114 |
1707176400 | 26.84 | -2.65 | -8.99 | 28.6 | 28.6 | 26.74 | 8818159 |
1706917200 | 29.49 | -0.2 | -0.67 | 29 | 29.72 | 28.55 | 4957884 |
1706830800 | 29.69 | -0.06 | -0.20 | 30 | 30.405 | 29.15 | 4169658 |
1706744400 | 29.75 | -0.86 | -2.81 | 30.49 | 31.36 | 29.715 | 5758677 |
1706658000 | 30.61 | -0.3 | -0.97 | 30.34 | 30.84 | 30 | 4713884 |
1706571600 | 30.91 | 0.3 | 0.98 | 30.46 | 30.97 | 29.6894 | 4647225 |
1706312400 | 30.61 | 0.73 | 2.44 | 30.22 | 30.7 | 29.8707 | 5122102 |
1706226000 | 29.88 | 0.12 | 0.40 | 29.96 | 30.45 | 29.21 | 4682109 |
1706139600 | 29.76 | 0.25 | 0.85 | 30.2 | 30.37 | 29.32 | 8914702 |
1706053200 | 29.51 | 1.89 | 6.84 | 29.15 | 30.485 | 29.0301 | 9355420 |
1705966800 | 27.62 | 0.26 | 0.95 | 26.87 | 27.8552 | 26.77 | 5792393 |
1705707600 | 27.36 | 0.61 | 2.28 | 26.73 | 27.38 | 26.345 | 6000135 |
1705621200 | 26.75 | -0.43 | -1.58 | 27.62 | 28.72 | 26.58 | 12851750 |
1705534800 | 27.18 | -0.69 | -2.48 | 27.17 | 27.67 | 27.05 | 9558605 |
1705448400 | 27.87 | -2.16 | -7.19 | 29.25 | 29.29 | 27.275 | 10707515 |
1705102800 | 30.03 | -0.85 | -2.75 | 31.19 | 31.82 | 30.02 | 3933673 |
1705016400 | 30.88 | -0.77 | -2.43 | 31.49 | 31.64 | 30.66 | 4419674 |
1704930000 | 31.65 | -0.29 | -0.91 | 31.8 | 32.14 | 31.31 | 4733549 |
1704843600 | 31.94 | 0.21 | 0.66 | 31.67 | 32.45 | 31.55 | 5791091 |
1704757200 | 31.73 | -0.4 | -1.24 | 31.82 | 32.09 | 31.22 | 4991006 |
1704498000 | 32.13 | 1 | 3.21 | 30.54 | 32.305 | 30.09 | 7315154 |
1704411600 | 31.13 | -0.36 | -1.14 | 31.13 | 31.49 | 30.86 | 4570319 |
1704325200 | 31.49 | -1.82 | -5.46 | 32.119999 | 32.27 | 31.045 | 8244681 |
1704238800 | 33.31 | -0.69 | -2.03 | 33.53 | 33.97 | 33.04 | 3835386 |
1703893200 | 34 | -0.55 | -1.59 | 34.31 | 34.74 | 33.93 | 3294645 |
1703806800 | 34.55 | -0.26 | -0.75 | 34.68 | 34.8118 | 34.198 | 3903346 |
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