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 | 0.7063 | 2.10208333333 | 33.6 | 34.51 | 33.25 | 2019827 | 33.90193292 | CS |
4 | 0.9963 | 2.99099369559 | 33.31 | 34.51 | 32.517 | 1748813 | 33.69224245 | CS |
12 | -1.4337 | -4.01147174035 | 35.74 | 35.9899 | 32.06 | 1607160 | 33.54450306 | CS |
26 | 0.5863 | 1.73873072361 | 33.72 | 36.93 | 31.245 | 1543880 | 34.02856227 | CS |
52 | -1.5437 | -4.3059972106 | 35.85 | 38.95 | 31.245 | 1346301 | 34.8147164 | CS |
156 | 2.0263 | 6.27726146221 | 32.28 | 42.91 | 31.245 | 1282359 | 36.11134743 | CS |
260 | -9.1737 | -21.0986660534 | 43.48 | 46.43 | 23.005 | 1300301 | 36.16544048 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 34.35 | 0.98 | 2.94 | 33.54 | 34.37 | 33.5 | 4330172 |
1711492800 | 33.369999 | -0.3 | -0.89 | 33.66 | 33.78 | 33.25 | 1739211 |
1711406400 | 33.67 | -0.04 | -0.12 | 33.87 | 33.9613 | 33.57 | 1140070 |
1711147200 | 33.71 | 0.13 | 0.39 | 33.8 | 33.93 | 33.585 | 1381843 |
1711060800 | 33.58 | -0.01 | -0.03 | 33.6 | 33.975 | 33.56 | 1507839 |
1710974400 | 33.59 | -0.44 | -1.29 | 33.94 | 34.08 | 33.369999 | 3542204 |
1710888000 | 34.03 | 0.36 | 1.07 | 33.79 | 34.18 | 33.7 | 1416368 |
1710801600 | 33.67 | 0.15 | 0.45 | 33.5 | 33.79 | 33.4 | 1419063 |
1710542400 | 33.52 | 0.09 | 0.27 | 33.259999 | 33.735 | 33.17 | 2823396 |
1710456000 | 33.43 | -0.54 | -1.59 | 33.77 | 33.97 | 33.08 | 1403470 |
1710369600 | 33.97 | 0.17 | 0.50 | 33.97 | 34.29 | 33.845 | 1528899 |
1710283200 | 33.8 | -0.32 | -0.94 | 33.94 | 34.11 | 33.56 | 1248167 |
1710196800 | 34.12 | 0.27 | 0.80 | 33.9 | 34.14 | 33.81 | 1458309 |
1709941200 | 33.85 | -0.26 | -0.76 | 34.14 | 34.25 | 33.665 | 1878907 |
1709854800 | 34.11 | 0.21 | 0.62 | 34.2 | 34.29 | 33.91 | 1102751 |
1709768400 | 33.9 | 0.31 | 0.92 | 33.88 | 34.06 | 33.74 | 844880 |
1709682000 | 33.59 | 0.06 | 0.18 | 33.68 | 34.0301 | 33.439999 | 1174788 |
1709595600 | 33.53 | 0.69 | 2.10 | 32.75 | 33.595 | 32.75 | 1185324 |
1709336400 | 32.84 | -0.07 | -0.21 | 32.86 | 33.04 | 32.517 | 1766351 |
1709250000 | 32.909999 | -0.2 | -0.60 | 33.31 | 33.49 | 32.89 | 2109524 |
1709163600 | 33.11 | -0.16 | -0.48 | 33.14 | 33.439999 | 33.0456 | 1136997 |
1709077200 | 33.27 | 0.45 | 1.37 | 33.009999 | 33.31 | 32.799999 | 1243077 |
1708990800 | 32.82 | -0.66 | -1.97 | 33.259999 | 33.375 | 32.78 | 1328213 |
1708731600 | 33.479999 | 0.24 | 0.72 | 33.229999 | 33.515 | 33.1 | 1796699 |
1708645200 | 33.24 | -0.34 | -1.01 | 33.21 | 33.325 | 32.6 | 1958240 |
1708558800 | 33.58 | 0.66 | 2.00 | 33.52 | 34.305 | 33.299999 | 3258271 |
1708472400 | 32.92 | -0.08 | -0.24 | 32.869999 | 33.345 | 32.86 | 1598740 |
1708126800 | 33 | 0.08 | 0.24 | 32.83 | 33.115 | 32.58 | 1194531 |
1708040400 | 32.92 | 0.48 | 1.48 | 32.49 | 33 | 32.49 | 1145710 |
1707954000 | 32.439999 | 0.13 | 0.40 | 32.31 | 32.49 | 32.095 | 1328921 |
1707867600 | 32.31 | -0.61 | -1.85 | 32.58 | 32.92 | 32.06 | 1580613 |
1707781200 | 32.92 | 0.26 | 0.80 | 32.68 | 32.939999 | 32.5 | 1300396 |
1707522000 | 32.659999 | 0.19 | 0.59 | 32.31 | 32.689999 | 32.28 | 1042177 |
1707435600 | 32.47 | -0.19 | -0.58 | 32.5 | 32.59 | 32.22 | 1166574 |
1707349200 | 32.659999 | 0.07 | 0.21 | 32.78 | 32.859 | 32.42 | 1026779 |
1707262800 | 32.59 | -0.05 | -0.15 | 32.6 | 32.759999 | 32.5 | 1091009 |
1707176400 | 32.64 | -0.66 | -1.98 | 32.97 | 33.049999 | 32.595 | 1200271 |
1706917200 | 33.299999 | -0.57 | -1.68 | 33.45 | 33.605 | 33.03 | 1384413 |
1706830800 | 33.87 | 0.63 | 1.90 | 33.11 | 33.88 | 32.95 | 1300456 |
1706744400 | 33.24 | 0.11 | 0.33 | 33.39 | 33.65 | 33.02 | 2373055 |
1706658000 | 33.13 | -0.14 | -0.42 | 33.27 | 33.42 | 32.915 | 1506083 |
1706571600 | 33.27 | 0.38 | 1.16 | 32.89 | 33.28 | 32.735 | 1442620 |
1706312400 | 32.89 | -0.07 | -0.21 | 33.03 | 33.189999 | 32.715 | 1455026 |
1706226000 | 32.96 | 0.65 | 2.01 | 32.7 | 32.97 | 32.395 | 1464536 |
1706139600 | 32.31 | -0.61 | -1.85 | 33.15 | 33.29 | 32.28 | 1599823 |
1706053200 | 32.92 | 0.18 | 0.55 | 32.85 | 33.025 | 32.715 | 1537507 |
1705966800 | 32.74 | -0.41 | -1.24 | 33.18 | 33.33 | 32.619999 | 1566868 |
1705707600 | 33.15 | 0.07 | 0.21 | 33.229999 | 33.31 | 32.869999 | 1503124 |
1705621200 | 33.08 | -0.14 | -0.42 | 33.08 | 33.22 | 32.835 | 1528922 |
1705534800 | 33.22 | -0.38 | -1.13 | 33.34 | 33.755 | 32.979999 | 1811208 |
1705448400 | 33.6 | -0.75 | -2.18 | 34 | 34.22 | 33.46 | 2378588 |
1705102800 | 34.35 | 0.08 | 0.23 | 34.49 | 34.68 | 34.21 | 1254266 |
1705016400 | 34.27 | -1.17 | -3.30 | 35.51 | 35.51 | 34.2 | 1458114 |
1704930000 | 35.44 | 0.01 | 0.03 | 35.38 | 35.54 | 35.14 | 1698998 |
1704843600 | 35.43 | -0.04 | -0.11 | 35.34 | 35.5 | 35.07 | 1205302 |
1704757200 | 35.47 | -0.04 | -0.11 | 35.48 | 35.605 | 35.27 | 1300870 |
1704498000 | 35.51 | -0.22 | -0.62 | 35.24 | 35.805 | 35.08 | 2655140 |
1704411600 | 35.73 | 0.15 | 0.42 | 35.74 | 35.9899 | 35.53 | 1438086 |
1704325200 | 35.58 | 0.17 | 0.48 | 35.36 | 35.7057 | 35.18 | 1684185 |
1704238800 | 35.41 | 0.48 | 1.37 | 34.93 | 35.445 | 34.75 | 1553727 |
1703893200 | 34.93 | -0.01 | -0.03 | 34.79 | 34.97 | 34.6 | 1456021 |
1703806800 | 34.94 | 0.19 | 0.55 | 34.63 | 34.985 | 34.63 | 1209527 |
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