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 | -0.1 | -0.213310580205 | 46.88 | 46.89 | 46.67 | 77429 | 46.78101334 | SP |
4 | 1.13 | 2.47535596933 | 45.65 | 46.89 | 45.35 | 41799 | 46.50439219 | SP |
12 | 1.775 | 3.94400622153 | 45.005 | 46.89 | 43.73 | 34595 | 45.46626453 | SP |
26 | 4.4 | 10.382255781 | 42.38 | 46.89 | 42.09 | 90632 | 44.42676372 | SP |
52 | 7.57 | 19.3062994134 | 39.21 | 46.89 | 37.66 | 84351 | 42.60915036 | SP |
156 | 10.43 | 28.6932599725 | 36.35 | 46.89 | 32.85 | 60456 | 39.36523798 | SP |
260 | 16.53 | 54.6446280992 | 30.25 | 46.89 | 22.89 | 62657 | 36.82333569 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719441000 | 46.78 | -0.04 | -0.09 | 46.82 | 46.87 | 46.73 | 480365 |
1719354600 | 46.82 | 0.1 | 0.21 | 46.72 | 46.83 | 46.7 | 166458 |
1719268200 | 46.72 | -0.02 | -0.04 | 46.71 | 46.8655 | 46.71 | 48669 |
1719009000 | 46.74 | -0.01 | -0.02 | 46.69 | 46.82 | 46.67 | 58663 |
1718922600 | 46.75 | -0.11 | -0.24 | 46.88 | 46.89 | 46.7 | 35927 |
1718749800 | 46.8608 | 0.1 | 0.22 | 46.76 | 46.885 | 46.76 | 26358 |
1718663400 | 46.76 | 0.18 | 0.40 | 46.51 | 46.83 | 46.51 | 11816 |
1718404200 | 46.5751 | -0.05 | -0.11 | 46.54 | 46.5899 | 46.4501 | 121143 |
1718317800 | 46.6242 | 0.07 | 0.15 | 46.58 | 46.63 | 46.53 | 26717 |
1718231400 | 46.5538 | 0.29 | 0.62 | 46.52 | 46.6419 | 46.44 | 96284 |
1718145000 | 46.2661 | 0.04 | 0.09 | 46.19 | 46.33 | 46.072 | 29025 |
1718058600 | 46.2237 | 0.05 | 0.11 | 46.08 | 46.26 | 46.08 | 9685 |
1717799400 | 46.1707 | -0.01 | -0.02 | 46.08 | 46.27 | 46.0601 | 13579 |
1717713000 | 46.18 | 0.02 | 0.03 | 46.17 | 46.2329 | 46.11 | 21489 |
1717626600 | 46.1644 | 0.28 | 0.62 | 45.98 | 46.1782 | 45.88 | 22968 |
1717540200 | 45.8803 | 0.08 | 0.17 | 45.74 | 45.895 | 45.7 | 10444 |
1717453800 | 45.8033 | 0 | 0.01 | 45.8 | 45.95 | 45.57 | 16889 |
1717194600 | 45.8 | 0.25 | 0.55 | 45.55 | 45.8 | 45.35 | 19852 |
1717108200 | 45.55 | -0.18 | -0.39 | 45.69 | 45.7199 | 45.4614 | 45605 |
1717021800 | 45.7268 | -0.16 | -0.36 | 45.65 | 45.8 | 45.65 | 12602 |
1716935400 | 45.8917 | -0.04 | -0.08 | 45.93 | 45.96 | 45.81 | 13708 |
1716589800 | 45.93 | 0.25 | 0.55 | 45.99 | 46 | 45.78 | 33082 |
1716503400 | 45.6766 | -0.17 | -0.38 | 46 | 46.02 | 45.64 | 17868 |
1716417000 | 45.85 | -0.1 | -0.22 | 45.9508 | 45.9799 | 45.78 | 35152 |
1716330600 | 45.9508 | 0.08 | 0.17 | 45.8748 | 45.99 | 45.83 | 15382 |
1716244200 | 45.8748 | 0.05 | 0.10 | 45.87 | 45.98 | 45.8401 | 13326 |
1715985000 | 45.8267 | 0.02 | 0.04 | 45.81 | 45.8493 | 45.74 | 40076 |
1715898600 | 45.81 | -0.01 | -0.02 | 45.86 | 45.911 | 45.79 | 17355 |
1715812200 | 45.82 | 0.31 | 0.68 | 45.5094 | 45.88 | 45.5094 | 18677 |
1715725800 | 45.5094 | 0.15 | 0.33 | 45.36 | 45.53 | 45.3052 | 26783 |
1715639400 | 45.36 | -0.01 | -0.03 | 45.4 | 45.4 | 45.295 | 18415 |
1715380200 | 45.3745 | 0.06 | 0.14 | 45.42 | 45.44 | 45.3001 | 13761 |
1715293800 | 45.31 | 0.15 | 0.33 | 45.17 | 45.31 | 45.0901 | 50367 |
1715207400 | 45.16 | -0.01 | -0.02 | 45.1693 | 45.1716 | 45.06 | 17979 |
1715121000 | 45.1693 | 0.09 | 0.21 | 45.0758 | 45.2 | 45.0758 | 30669 |
1715034600 | 45.0758 | 0.27 | 0.60 | 44.805 | 45.0758 | 44.805 | 29504 |
1714775400 | 44.805 | 0.4 | 0.89 | 44.41 | 44.84 | 44.41 | 37975 |
1714689000 | 44.41 | 0.31 | 0.70 | 44.39 | 44.47 | 44.21 | 49026 |
1714602600 | 44.1 | -0.21 | -0.47 | 44.18 | 44.555 | 44.1 | 30523 |
1714516200 | 44.31 | -0.39 | -0.87 | 44.65 | 44.65 | 44.275 | 22141 |
1714429800 | 44.7 | 0.06 | 0.13 | 44.74 | 44.74 | 44.5654 | 27966 |
1714170600 | 44.64 | 0.32 | 0.72 | 44.53 | 44.69 | 44.525 | 19314 |
1714084200 | 44.32 | -0.16 | -0.36 | 44.48 | 44.48 | 44 | 259441 |
1713997800 | 44.48 | 0.03 | 0.07 | 44.44 | 44.54 | 44.3 | 24631 |
1713911400 | 44.45 | 0.4 | 0.91 | 44.15 | 44.45 | 44.15 | 40191 |
1713825000 | 44.05 | 0.26 | 0.59 | 43.9 | 44.22 | 43.841 | 31302 |
1713565800 | 43.7937 | -0.27 | -0.60 | 44.06 | 44.06 | 43.73 | 40966 |
1713479400 | 44.06 | -0.05 | -0.11 | 44.135 | 44.2741 | 44 | 22008 |
1713393000 | 44.11 | -0.15 | -0.33 | 44.255 | 44.36 | 44.0193 | 36634 |
1713306600 | 44.255 | -0 | -0.00 | 44.29 | 44.4 | 44.2151 | 21096 |
1713220200 | 44.2552 | -0.36 | -0.80 | 44.86 | 44.8756 | 44.2552 | 24241 |
1712961000 | 44.6115 | -0.41 | -0.91 | 45.02 | 45.02 | 44.5487 | 18629 |
1712874600 | 45.02 | 0.17 | 0.38 | 44.81 | 45.0698 | 44.718 | 16353 |
1712788200 | 44.85 | -0.17 | -0.38 | 44.81 | 44.85 | 44.6918 | 12421 |
1712701800 | 45.02 | 0.01 | 0.01 | 45.09 | 45.09 | 44.825 | 19461 |
1712615400 | 45.0138 | -0.01 | -0.01 | 45.07 | 45.0862 | 44.99 | 12011 |
1712356200 | 45.02 | 0.32 | 0.72 | 44.75 | 45.075 | 44.75 | 14434 |
1712269800 | 44.7 | -0.36 | -0.79 | 45.21 | 45.28 | 44.7 | 18409 |
1712183400 | 45.055 | 0.05 | 0.11 | 45.005 | 45.12 | 44.98 | 21078 |
1712097000 | 45.005 | -0.15 | -0.32 | 44.96 | 45.02 | 44.88 | 29828 |
1712010600 | 45.15 | -0.12 | -0.27 | 45.31 | 45.3199 | 45.15 | 22609 |
1711665000 | 45.2745 | 0.06 | 0.14 | 45.22 | 45.2999 | 45.22 | 26575 |
1711578600 | 45.21 | 0.23 | 0.51 | 45.24 | 45.24 | 45.06 | 19390 |
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