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 | -0.55 | -1.30023640662 | 42.3 | 42.79 | 41.18 | 5156940 | 42.24509453 | CS |
4 | -2.02 | -4.61503312771 | 43.77 | 44.44 | 40.87 | 6699325 | 42.89366152 | CS |
12 | 0 | 0 | 41.75 | 44.91 | 40 | 6590541 | 42.58503614 | CS |
26 | 6.4 | 18.1046676096 | 35.35 | 44.91 | 33.56 | 6539778 | 40.43808851 | CS |
52 | 9.38 | 28.9774482546 | 32.37 | 44.91 | 32.29 | 8424858 | 37.65274733 | CS |
156 | 8.39 | 25.1498800959 | 33.36 | 52.49 | 29.2 | 8724048 | 40.00238146 | CS |
260 | 6.44 | 18.23845936 | 35.31 | 52.49 | 14.8 | 7424724 | 38.01556858 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711661400 | 41.75 | -0.1 | -0.24 | 41.58 | 42.07 | 41.26 | 8287600 |
1711574940 | 41.85 | -0.68 | -1.60 | 42.49 | 42.79 | 41.18 | 6245700 |
1711488540 | 42.53 | 0.21 | 0.50 | 42.12 | 42.78 | 42.06 | 4076300 |
1711402140 | 42.32 | 0.27 | 0.64 | 41.81 | 42.6 | 41.52 | 6246600 |
1711143000 | 42.05 | -0.54 | -1.27 | 42.38 | 42.7 | 41.85 | 4333900 |
1711056600 | 42.59 | -0.13 | -0.30 | 42.3 | 42.74 | 41.85 | 4882200 |
1710970200 | 42.72 | 0.76 | 1.81 | 42.12 | 42.76 | 41.85 | 6551100 |
1710883740 | 41.96 | 0.7 | 1.70 | 41.4 | 42.07 | 40.87 | 11880500 |
1710797400 | 41.26 | -1.74 | -4.05 | 43.03 | 43.19 | 41.25 | 11481000 |
1710538200 | 43 | -1.12 | -2.54 | 44.07 | 44.15 | 42.02 | 18005700 |
1710451740 | 44.12 | 0.57 | 1.31 | 44 | 44.44 | 43.55 | 9809400 |
1710365400 | 43.55 | -0.22 | -0.50 | 43.62 | 43.97 | 43.16 | 5825400 |
1710278940 | 43.77 | 0.58 | 1.34 | 43.46 | 43.97 | 43.08 | 6262900 |
1710192600 | 43.19 | -0.32 | -0.74 | 43.17 | 43.46 | 42.98 | 5151300 |
1709933400 | 43.51 | 0.16 | 0.37 | 43 | 43.7 | 42.42 | 6799100 |
1709847000 | 43.35 | -0.48 | -1.10 | 43.6 | 43.71 | 43.1 | 3681200 |
1709760540 | 43.83 | 0.23 | 0.53 | 43.63 | 44.15 | 43.46 | 4356300 |
1709674200 | 43.6 | 0 | 0.00 | 43.6 | 44.3 | 43.42 | 5362100 |
1709587740 | 43.6 | -0.15 | -0.34 | 43.51 | 43.74 | 43.1 | 4174800 |
1709328600 | 43.75 | 0.25 | 0.57 | 43.53 | 44.14 | 43.3 | 3472200 |
1709242200 | 43.5 | -0.41 | -0.93 | 43.77 | 44.08 | 43.28 | 5388800 |
1709155800 | 43.91 | -0.21 | -0.48 | 43.98 | 44.05 | 43.39 | 4903200 |
1709069400 | 44.12 | 0.92 | 2.13 | 43.45 | 44.23 | 43.35 | 5553500 |
1708983000 | 43.2 | 0.06 | 0.14 | 43.13 | 43.68 | 42.92 | 3294800 |
1708723800 | 43.14 | -0.36 | -0.83 | 43.68 | 43.73 | 42.83 | 6597300 |
1708637400 | 43.5 | -0.1 | -0.23 | 43.77 | 44.12 | 43.24 | 7850400 |
1708550940 | 43.6 | -0.86 | -1.93 | 44.34 | 44.52 | 43.05 | 7516800 |
1708464600 | 44.46 | 1.61 | 3.76 | 42.49 | 44.91 | 42.35 | 13474100 |
1708378200 | 42.85 | 0.35 | 0.82 | 42.49 | 43.07 | 42.32 | 3610300 |
1708119000 | 42.5 | -0.38 | -0.89 | 43.01 | 43.12 | 42.4 | 5785400 |
1708032600 | 42.88 | -0.11 | -0.26 | 43.23 | 43.47 | 42.71 | 15974700 |
1707946200 | 42.99 | -0.65 | -1.49 | 43.37 | 43.44 | 42.7 | 4615600 |
1707514200 | 43.64 | 0.7 | 1.63 | 43.19 | 43.9 | 42.68 | 10495800 |
1707427800 | 42.94 | -0.25 | -0.58 | 43.47 | 44.13 | 42.75 | 9381200 |
1707341400 | 43.19 | 0.06 | 0.14 | 43.3 | 43.77 | 42.95 | 7119300 |
1707255000 | 43.13 | 2.3 | 5.63 | 40.83 | 43.33 | 40.82 | 8967100 |
1707168600 | 40.83 | 0.18 | 0.44 | 40.65 | 41.09 | 40.3 | 4361500 |
1706909400 | 40.65 | -0.95 | -2.28 | 41.56 | 41.95 | 40.33 | 7050500 |
1706822940 | 41.6 | 0.79 | 1.94 | 40.71 | 41.6 | 40.21 | 7985900 |
1706736600 | 40.81 | 0.6 | 1.49 | 40.58 | 41.5 | 40.4 | 7575900 |
1706650200 | 40.21 | -0.66 | -1.61 | 40.82 | 40.85 | 40 | 4522700 |
1706563800 | 40.87 | 0.01 | 0.02 | 40.88 | 41.52 | 40.79 | 4326000 |
1706304600 | 40.86 | -0.27 | -0.66 | 41.31 | 41.44 | 40.86 | 2678800 |
1706218200 | 41.13 | 0.06 | 0.15 | 41.15 | 41.46 | 40.9 | 3308900 |
1706131800 | 41.07 | 0.04 | 0.10 | 41.28 | 41.44 | 40.81 | 6091500 |
1706045400 | 41.03 | 0.25 | 0.61 | 40.87 | 41.43 | 40.59 | 8835500 |
1705959000 | 40.78 | -0.93 | -2.23 | 42 | 42.06 | 40.46 | 7652200 |
1705699800 | 41.71 | 0.67 | 1.63 | 41.16 | 42.19 | 41.16 | 7252300 |
1705613400 | 41.04 | -0.98 | -2.33 | 42.15 | 42.23 | 40.9 | 4940400 |
1705526940 | 42.02 | 0 | 0.00 | 41.7 | 42.42 | 41.7 | 5656000 |
1705440600 | 42.02 | -1.47 | -3.38 | 43.08 | 43.34 | 41.63 | 8876500 |
1705354200 | 43.49 | 0.56 | 1.30 | 42.92 | 44.43 | 42.92 | 5982100 |
1705095000 | 42.93 | -0.28 | -0.65 | 43.03 | 43.56 | 42.68 | 3974800 |
1705008600 | 43.21 | 0.45 | 1.05 | 42.52 | 43.8 | 42.38 | 10569600 |
1704922200 | 42.76 | 1.08 | 2.59 | 41.95 | 43.06 | 41.7 | 6540600 |
1704835800 | 41.68 | 0.62 | 1.51 | 40.88 | 41.81 | 40.79 | 5202800 |
1704749400 | 41.06 | -0.2 | -0.48 | 41.23 | 41.35 | 40.7 | 3643100 |
1704490200 | 41.26 | -0.07 | -0.17 | 41.2 | 41.67 | 41.01 | 3080800 |
1704403800 | 41.33 | -0.36 | -0.86 | 41.75 | 41.85 | 40.95 | 3017000 |
1704317400 | 41.69 | -0.05 | -0.12 | 41.8 | 42.15 | 41.55 | 3762800 |
1704231000 | 41.74 | -0.69 | -1.63 | 42.03 | 42.37 | 41.51 | 3568400 |
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