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 | 2.45 | 5.04011520263 | 48.61 | 51.36 | 48.17 | 3872444 | 50.28132452 | CS |
4 | 2.41 | 4.95375128469 | 48.65 | 51.36 | 46.62 | 4134303 | 49.08157432 | CS |
12 | 5.36 | 11.7286652079 | 45.7 | 51.36 | 43.53 | 5623550 | 47.41101573 | CS |
26 | 10.95 | 27.2999252057 | 40.11 | 51.36 | 39.44 | 5703575 | 46.55756509 | CS |
52 | -6.65 | -11.5231329059 | 57.71 | 57.9 | 39.18 | 5121512 | 47.62729303 | CS |
156 | -28.47 | -35.7978121464 | 79.53 | 88.78 | 39.18 | 4273244 | 62.07548656 | CS |
260 | -24.89 | -32.771560237 | 75.95 | 99.89 | 39.18 | 4109357 | 68.061554 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713998400 | 51.23 | 0.56 | 1.11 | 50.17 | 51.36 | 49.615 | 3538435 |
1713912000 | 50.67 | 0.04 | 0.08 | 50.36 | 51.11 | 50.24 | 4636456 |
1713825600 | 50.63 | 0.79 | 1.59 | 49.66 | 50.67 | 49.43 | 4257197 |
1713566400 | 49.84 | 1.27 | 2.61 | 48.81 | 49.98 | 48.68 | 4107417 |
1713480000 | 48.57 | 0.25 | 0.52 | 48.61 | 48.81 | 48.17 | 2822714 |
1713393600 | 48.32 | 1.46 | 3.12 | 47.33 | 48.425 | 47.15 | 3124339 |
1713307200 | 46.86 | -1.06 | -2.21 | 47.17 | 47.32 | 46.62 | 3301037 |
1713220800 | 47.92 | -0.99 | -2.02 | 49.1 | 49.54 | 47.91 | 4414081 |
1712961600 | 48.91 | -0.11 | -0.22 | 49.25 | 49.45 | 48.39 | 5523704 |
1712875200 | 49.02 | 0.22 | 0.45 | 49.14 | 49.2 | 48.385 | 3752691 |
1712788800 | 48.8 | -0.75 | -1.51 | 48.16 | 48.97 | 47.69 | 4598248 |
1712702400 | 49.55 | 0.77 | 1.58 | 48.98 | 49.59 | 48.73 | 4359041 |
1712616000 | 48.78 | 0.21 | 0.43 | 48.61 | 49.12 | 48.41 | 2655126 |
1712356800 | 48.57 | -0.08 | -0.16 | 48.46 | 48.79 | 47.96 | 3788232 |
1712270400 | 48.65 | 0.02 | 0.04 | 49.19 | 49.25 | 48.16 | 6348006 |
1712184000 | 48.63 | -0.09 | -0.18 | 48.81 | 49.17 | 48.41 | 3553888 |
1712097600 | 48.72 | -0.44 | -0.90 | 49.11 | 49.3498 | 48.48 | 3585113 |
1712011200 | 49.16 | -0.03 | -0.06 | 49.11 | 49.24 | 48.37 | 4255048 |
1711665600 | 49.19 | 0.67 | 1.38 | 48.65 | 49.35 | 48.44 | 5401356 |
1711579200 | 48.52 | 1.84 | 3.94 | 46.83 | 48.55 | 46.64 | 6541627 |
1711492800 | 46.68 | -1.57 | -3.25 | 48.1 | 48.27 | 46.56 | 8490105 |
1711406400 | 48.25 | -0.07 | -0.14 | 48.28 | 48.38 | 47.875 | 3960720 |
1711147200 | 48.32 | -0.18 | -0.37 | 48.74 | 48.755 | 48.155 | 3857287 |
1711060800 | 48.5 | 0.34 | 0.71 | 48.25 | 49.07 | 48.02 | 5090331 |
1710974400 | 48.16 | -0.35 | -0.72 | 48.45 | 48.58 | 47.77 | 4506476 |
1710888000 | 48.51 | 0 | 0.00 | 48.6 | 48.91 | 48.3401 | 8265600 |
1710801600 | 48.51 | 0.67 | 1.40 | 47.95 | 48.8 | 47.7 | 8108933 |
1710542400 | 47.84 | 0.23 | 0.48 | 47.72 | 48.34 | 47.61 | 9935755 |
1710456000 | 47.61 | -0.46 | -0.96 | 47.93 | 48.08 | 47.23 | 7035262 |
1710369600 | 48.07 | 1.09 | 2.32 | 47.23 | 48.2 | 47.23 | 7599055 |
1710283200 | 46.98 | -0.66 | -1.39 | 47.5 | 48.02 | 46.92 | 4942025 |
1710196800 | 47.64 | -0.36 | -0.75 | 47.79 | 48.17 | 47.47 | 4643402 |
1709941200 | 48 | 0.01 | 0.02 | 47.99 | 48.375 | 47.6 | 4392396 |
1709854800 | 47.99 | 0.89 | 1.89 | 47.855 | 49.21 | 47.85 | 9605432 |
1709768400 | 47.1 | 1 | 2.17 | 46.81 | 47.4575 | 46.43 | 8225392 |
1709682000 | 46.1 | -0.6 | -1.28 | 46.97 | 47.81 | 45.99 | 7623327 |
1709595600 | 46.7 | 1.91 | 4.26 | 44.59 | 46.97 | 44.49 | 9863791 |
1709336400 | 44.79 | -3.04 | -6.36 | 46.85 | 47 | 44.17 | 13834174 |
1709250000 | 47.83 | -0.52 | -1.08 | 48 | 48.22 | 47.44 | 9703316 |
1709163600 | 48.35 | 0.56 | 1.17 | 47.75 | 48.4 | 47.62 | 7247527 |
1709077200 | 47.79 | 1.23 | 2.64 | 46.92 | 47.81 | 46.66 | 6552791 |
1708990800 | 46.56 | -1.3 | -2.72 | 47.45 | 47.5 | 46.16 | 6999367 |
1708731600 | 47.86 | 2.26 | 4.96 | 45.75 | 48.04 | 45.71 | 11570790 |
1708645200 | 45.6 | -0.69 | -1.49 | 45.65 | 46.96 | 44.87 | 7675178 |
1708558800 | 46.29 | 0.94 | 2.07 | 45.67 | 46.32 | 45.33 | 4778668 |
1708472400 | 45.35 | -0.51 | -1.11 | 45.84 | 46.365 | 45.31 | 4807898 |
1708126800 | 45.86 | 0.37 | 0.81 | 45.27 | 45.88 | 44.96 | 6185172 |
1708040400 | 45.49 | 0.63 | 1.40 | 45.04 | 45.86 | 44.92 | 4760381 |
1707954000 | 44.86 | 0.5 | 1.13 | 44.48 | 44.955 | 44.16 | 3569800 |
1707867600 | 44.36 | -0.86 | -1.90 | 44.93 | 45.05 | 43.53 | 4025454 |
1707781200 | 45.22 | 0.52 | 1.16 | 44.72 | 45.41 | 44.57 | 3600904 |
1707522000 | 44.7 | 0.52 | 1.18 | 44.1 | 44.72 | 43.91 | 3142538 |
1707435600 | 44.18 | -0.31 | -0.70 | 44.35 | 44.46 | 43.67 | 4033916 |
1707349200 | 44.49 | -0.6 | -1.33 | 45.43 | 45.43 | 44.344 | 4479671 |
1707262800 | 45.09 | 0.4 | 0.90 | 44.51 | 45.27 | 44.34 | 4070208 |
1707176400 | 44.69 | -0.95 | -2.08 | 45.06 | 45.27 | 44.635 | 3683563 |
1706917200 | 45.64 | -1.04 | -2.23 | 46.2 | 46.47 | 45.16 | 3649854 |
1706830800 | 46.68 | 0.96 | 2.10 | 45.7 | 46.72 | 45.4 | 4581411 |
1706744400 | 45.72 | -0.02 | -0.04 | 46.05 | 46.35 | 45.48 | 6600719 |
1706658000 | 45.74 | 0.31 | 0.68 | 45.42 | 46.05 | 45.1 | 4144691 |
1706571600 | 45.43 | -0.13 | -0.29 | 45.46 | 45.8325 | 45.02 | 3338785 |
1706312400 | 45.56 | 0.37 | 0.82 | 45.3 | 45.745 | 45.24 | 4509237 |
1706226000 | 45.19 | 1.04 | 2.36 | 44.72 | 45.22 | 44.425 | 3985739 |
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