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 | 0.79 | 2.46797875664 | 32.01 | 33.18 | 31.18 | 175923 | 31.60817623 | CS |
4 | 1.99 | 6.45894190198 | 30.81 | 33.18 | 29.12 | 262830 | 30.82280588 | CS |
12 | 1.05 | 3.30708661417 | 31.75 | 33.45 | 27.42 | 320461 | 30.68957518 | CS |
26 | 7.79 | 31.1475409836 | 25.01 | 34.45 | 22.03 | 374716 | 28.70491086 | CS |
52 | 18.06 | 122.523744912 | 14.74 | 35.93 | 14.54 | 388857 | 27.41630729 | CS |
156 | 11.9 | 56.9377990431 | 20.9 | 35.93 | 9.47 | 378468 | 20.37414548 | CS |
260 | 20.66 | 170.18121911 | 12.14 | 35.93 | 4.3863 | 427236 | 16.4891871 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 32.799999 | 0.92 | 2.89 | 31.95 | 33.18 | 31.89 | 266796 |
1711579200 | 31.88 | 0.66 | 2.11 | 31.58 | 31.9 | 31.27 | 173694 |
1711492800 | 31.22 | -0.1 | -0.32 | 31.6 | 31.91 | 31.18 | 128566 |
1711406400 | 31.32 | -0.19 | -0.60 | 31.51 | 31.85 | 31.31 | 184759 |
1711147200 | 31.51 | -0.36 | -1.13 | 32.07 | 32.159999 | 31.45 | 130154 |
1711060800 | 31.87 | 0.27 | 0.85 | 32.009999 | 32.3335 | 31.815 | 262441 |
1710974400 | 31.6 | 1.46 | 4.84 | 30.12 | 31.76 | 29.9653 | 180467 |
1710888000 | 30.14 | 0.7 | 2.38 | 29.3 | 30.53 | 29.24 | 230892 |
1710801600 | 29.44 | -0.15 | -0.51 | 29.72 | 30.01 | 29.12 | 191970 |
1710542400 | 29.59 | -0.15 | -0.50 | 29.5 | 30.16 | 29.18 | 523079 |
1710456000 | 29.74 | -2.13 | -6.68 | 31.44 | 31.56 | 29.34 | 409223 |
1710369600 | 31.87 | 0.71 | 2.28 | 31.04 | 32.18 | 31.04 | 235831 |
1710283200 | 31.16 | 0.39 | 1.27 | 30.74 | 31.32 | 30.04 | 296358 |
1710196800 | 30.77 | -0.33 | -1.06 | 30.92 | 31.09 | 30.21 | 220219 |
1709941200 | 31.1 | 0.44 | 1.44 | 30.99 | 31.6 | 30.59 | 203077 |
1709854800 | 30.66 | 0.48 | 1.59 | 30.49 | 31.65 | 30.49 | 240986 |
1709768400 | 30.18 | 0.3 | 1.00 | 30.33 | 30.5 | 29.85 | 230434 |
1709682000 | 29.88 | -1.27 | -4.08 | 30.98 | 31.5 | 29.77 | 261715 |
1709595600 | 31.15 | -1.09 | -3.38 | 32.299999 | 32.656799 | 31.13 | 544859 |
1709336400 | 32.24 | 0.91 | 2.90 | 31.3 | 32.32 | 30.81 | 259295 |
1709250000 | 31.33 | 1.06 | 3.50 | 30.81 | 31.41 | 30.59 | 348584 |
1709163600 | 30.27 | 0.17 | 0.56 | 29.94 | 30.61 | 29.85 | 302770 |
1709077200 | 30.1 | 0.68 | 2.31 | 29.83 | 30.1 | 29.37 | 387294 |
1708990800 | 29.42 | -0.02 | -0.07 | 29.33 | 29.815 | 29.33 | 224241 |
1708731600 | 29.44 | 0.41 | 1.41 | 29.25 | 29.799 | 29.22 | 164240 |
1708645200 | 29.03 | -0.25 | -0.85 | 29.28 | 29.5809 | 29.03 | 274521 |
1708558800 | 29.28 | 0.19 | 0.65 | 29.15 | 29.54 | 28.96 | 196184 |
1708472400 | 29.09 | -0.28 | -0.95 | 28.8 | 29.2 | 28.5111 | 237427 |
1708126800 | 29.37 | -1.1 | -3.61 | 29.83 | 29.955 | 29.2801 | 304542 |
1708040400 | 30.47 | 0.75 | 2.52 | 30.01 | 30.545 | 29.81 | 248927 |
1707954000 | 29.72 | 0.75 | 2.59 | 29.58 | 30.06 | 28.92 | 354246 |
1707867600 | 28.97 | -2.34 | -7.47 | 29.565 | 29.8499 | 28.89 | 341747 |
1707781200 | 31.31 | 1.96 | 6.68 | 29.53 | 31.34 | 29.53 | 533421 |
1707522000 | 29.35 | -0.09 | -0.31 | 29.49 | 29.81 | 29.11 | 523004 |
1707435600 | 29.44 | 0.84 | 2.94 | 28.6 | 29.57 | 28.51 | 322484 |
1707349200 | 28.6 | -0.51 | -1.75 | 29.17 | 29.37 | 28.35 | 408969 |
1707262800 | 29.11 | -0.13 | -0.44 | 29.24 | 29.27 | 28.63 | 649517 |
1707176400 | 29.24 | -0.57 | -1.91 | 29.64 | 29.64 | 28.73 | 585839 |
1706917200 | 29.81 | -2.55 | -7.88 | 29.01 | 29.97 | 27.42 | 1330096 |
1706830800 | 32.36 | 0.61 | 1.92 | 32.11 | 32.869999 | 31.42 | 311929 |
1706744400 | 31.75 | -1 | -3.05 | 32.52 | 33.21 | 31.75 | 325904 |
1706658000 | 32.75 | 0.16 | 0.49 | 32.57 | 33.119999 | 32.439999 | 201410 |
1706571600 | 32.59 | 0.77 | 2.42 | 31.82 | 32.77 | 31.82 | 234974 |
1706312400 | 31.82 | 0.01 | 0.03 | 31.92 | 32.31 | 31.4934 | 187198 |
1706226000 | 31.81 | 1.12 | 3.65 | 31.59 | 32.0139 | 31.255 | 238961 |
1706139600 | 30.69 | -0.7 | -2.23 | 31.99 | 31.99 | 30.3622 | 336874 |
1706053200 | 31.39 | -1.86 | -5.59 | 32.68 | 32.955 | 31.39 | 335985 |
1705966800 | 33.25 | 0.86 | 2.66 | 32.74 | 33.45 | 32.509999 | 345674 |
1705707600 | 32.39 | -0.27 | -0.83 | 32.869999 | 32.95 | 31.37 | 399047 |
1705621200 | 32.659999 | 1.51 | 4.85 | 31.68 | 32.68 | 31.66 | 636577 |
1705534800 | 31.15 | -0.15 | -0.48 | 30.7 | 31.18 | 30.56 | 207642 |
1705448400 | 31.3 | -0.46 | -1.45 | 31.26 | 31.475 | 30.91 | 255755 |
1705102800 | 31.76 | -0.4 | -1.24 | 32.84 | 32.84 | 31.418 | 168547 |
1705016400 | 32.159999 | -0.05 | -0.16 | 31.85 | 32.18 | 31.35 | 229855 |
1704930000 | 32.21 | 0.72 | 2.29 | 31.7 | 32.32 | 31.48 | 245756 |
1704843600 | 31.49 | -0.28 | -0.88 | 31.28 | 31.7 | 31.1 | 230963 |
1704757200 | 31.77 | 0.62 | 1.99 | 31.44 | 32.35 | 31.3201 | 315662 |
1704498000 | 31.15 | -0.19 | -0.61 | 31.05 | 32 | 30.83 | 473377 |
1704411600 | 31.34 | -0.28 | -0.89 | 31.75 | 32.0897 | 31.28 | 258584 |
1704325200 | 31.62 | -1.49 | -4.50 | 32.259999 | 32.36 | 31.55 | 290751 |
1704238800 | 33.11 | -0.68 | -2.01 | 33.22 | 33.465 | 32.5 | 254799 |
1703893200 | 33.79 | -0.34 | -1.00 | 33.81 | 34.35 | 33.586 | 427267 |
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