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 | 2.6783 | 6.34818677412 | 42.19 | 45.0946 | 42.0201 | 5477 | 42.90514003 | SP |
4 | 2.3483 | 5.52281279398 | 42.52 | 45.0946 | 42 | 4907 | 42.56941036 | SP |
12 | 3.9683 | 9.70244498778 | 40.9 | 45.0946 | 40.9 | 3102 | 42.57355237 | SP |
26 | 3.1683 | 7.59784172662 | 41.7 | 45.0946 | 40.19 | 2482 | 42.33773824 | SP |
52 | 5.2783 | 13.3324071735 | 39.59 | 45.0946 | 32.1956 | 2299 | 40.33795069 | SP |
156 | 4.1083 | 10.0792443572 | 40.76 | 45.18 | 28.97 | 5535 | 38.86273684 | SP |
260 | 17.7093 | 65.2060090578 | 27.159 | 45.18 | 15.66 | 6542 | 35.73829935 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720823400 | 44.8683 | 0.51 | 1.15 | 44.65 | 45.0946 | 44.65 | 1306 |
1720737000 | 44.36 | 1.56 | 3.66 | 43.56 | 44.36 | 43.56 | 7364 |
1720650600 | 42.7958 | 0.52 | 1.23 | 42.46 | 42.7958 | 42.43 | 1160 |
1720564200 | 42.2748 | -0.11 | -0.26 | 42.32 | 42.54 | 42.08 | 4990 |
1720477800 | 42.3859 | 0.3 | 0.71 | 42.26 | 42.43 | 42.246 | 13073 |
1720218600 | 42.0854 | -0.16 | -0.37 | 42.19 | 42.19 | 42.0201 | 797 |
1720040640 | 42.2423 | -0.06 | -0.14 | 42.28 | 42.505 | 42.2423 | 3509 |
1719959400 | 42.3 | 0.16 | 0.37 | 42.25 | 42.3 | 42.042 | 4883 |
1719873000 | 42.1425 | -0.61 | -1.44 | 42.64 | 42.64 | 42 | 5286 |
1719613800 | 42.7573 | 0.33 | 0.77 | 42.37 | 42.7573 | 42.37 | 3849 |
1719527400 | 42.4314 | 0.17 | 0.40 | 42.335 | 42.4314 | 42.1935 | 5400 |
1719441000 | 42.2605 | -0.03 | -0.07 | 42.07 | 42.2605 | 42.07 | 3095 |
1719354600 | 42.2916 | -0.89 | -2.07 | 43.65 | 43.65 | 42.2601 | 23729 |
1719268200 | 43.186 | 0.37 | 0.86 | 42.69 | 43.277 | 42.69 | 1784 |
1719009000 | 42.8164 | -0.01 | -0.03 | 42.87 | 42.887 | 42.81 | 903 |
1718922600 | 42.8299 | -0.18 | -0.42 | 42.85 | 42.955 | 42.74 | 952 |
1718749800 | 43.0116 | 0.02 | 0.06 | 42.85 | 43.1 | 42.85 | 3281 |
1718663400 | 42.9878 | 0.24 | 0.56 | 42.41 | 42.9878 | 42.41 | 937 |
1718404200 | 42.7478 | -0.38 | -0.89 | 42.52 | 42.7478 | 42.5 | 2276 |
1718317800 | 43.1302 | -0.02 | -0.05 | 43.24 | 43.24 | 42.885 | 592 |
1718231400 | 43.1536 | 0.89 | 2.10 | 43.32 | 43.805 | 43.1536 | 632 |
1718145000 | 42.267 | -0.42 | -0.98 | 41.99 | 42.27 | 41.99 | 804 |
1718058600 | 42.6834 | 0.14 | 0.32 | 42.09 | 42.69 | 42.09 | 848 |
1717799400 | 42.5475 | -0.46 | -1.07 | 42.49 | 42.6201 | 42.162 | 5015 |
1717713000 | 43.0056 | -0.24 | -0.56 | 43.16 | 43.262 | 42.9013 | 1754 |
1717626600 | 43.2495 | 0.38 | 0.90 | 43.02 | 43.2495 | 42.705 | 4784 |
1717540200 | 42.8655 | -0.17 | -0.39 | 42.88 | 42.94 | 42.8655 | 716 |
1717453800 | 43.0328 | -0.1 | -0.23 | 43.42 | 43.42 | 42.9562 | 1014 |
1717194600 | 43.1317 | 0.62 | 1.45 | 42.795 | 43.1317 | 42.795 | 2247 |
1717108200 | 42.5166 | 0.67 | 1.60 | 42.09 | 42.5166 | 42.09 | 2694 |
1717021800 | 41.8464 | -0.54 | -1.27 | 41.94 | 41.94 | 41.69 | 897 |
1716935400 | 42.385 | -0.39 | -0.91 | 42.91 | 42.91 | 42.385 | 1083 |
1716589800 | 42.7732 | 0.3 | 0.70 | 42.73 | 42.7732 | 42.65 | 1455 |
1716503400 | 42.4776 | -0.72 | -1.66 | 43.36 | 43.36 | 42.4 | 3338 |
1716417000 | 43.1965 | -0.75 | -1.71 | 43.83 | 43.83 | 43.12 | 1202 |
1716330600 | 43.9489 | -0.26 | -0.59 | 44.11 | 44.11 | 43.93 | 672 |
1716244200 | 44.2092 | -0.23 | -0.51 | 44.4 | 44.4 | 44.2092 | 879 |
1715985000 | 44.4362 | -0.02 | -0.04 | 44.45 | 44.45 | 44.3638 | 1159 |
1715898600 | 44.4558 | -0.57 | -1.27 | 45.01 | 45.01 | 44.4558 | 977 |
1715812200 | 45.0277 | 0.71 | 1.60 | 44.78 | 45.068 | 44.78 | 2911 |
1715725800 | 44.3202 | 0.24 | 0.55 | 44.31 | 44.3311 | 44.22 | 1360 |
1715639400 | 44.0778 | -0.12 | -0.27 | 44.51 | 44.5343 | 44.06 | 814 |
1715380200 | 44.1962 | 0.03 | 0.06 | 44.3317 | 44.3317 | 44.19 | 500 |
1715293800 | 44.1683 | 0.74 | 1.71 | 43.32 | 44.1683 | 43.32 | 1237 |
1715207400 | 43.4242 | -0.26 | -0.58 | 43.41 | 43.53 | 43.41 | 916 |
1715121000 | 43.6795 | -0.02 | -0.04 | 43.86 | 43.8857 | 43.6795 | 1445 |
1715034600 | 43.699 | 0.5 | 1.17 | 43.57 | 43.73 | 43.57 | 865 |
1714775400 | 43.1949 | 0.56 | 1.33 | 43.4 | 43.4 | 43.1949 | 841 |
1714689000 | 42.63 | 0.58 | 1.39 | 42.57 | 42.68 | 42.57 | 1144 |
1714602600 | 42.0472 | 0.03 | 0.07 | 42 | 42.79 | 41.91 | 2006 |
1714516200 | 42.016 | -0.61 | -1.43 | 42.33 | 42.43 | 42.016 | 1378 |
1714429800 | 42.6242 | 0.24 | 0.58 | 42.58 | 42.6242 | 42.5201 | 905 |
1714170600 | 42.38 | 0.35 | 0.82 | 42.22 | 42.38 | 42.22 | 545 |
1714084200 | 42.0335 | -0.23 | -0.54 | 41.69 | 42.18 | 41.49 | 8476 |
1713997800 | 42.2628 | -0.17 | -0.41 | 42.28 | 42.28 | 42.1602 | 7238 |
1713911400 | 42.437 | 0.7 | 1.67 | 42.3368 | 42.485 | 42.3368 | 653 |
1713825000 | 41.7384 | 0.67 | 1.64 | 41.31 | 41.86 | 41.17 | 23371 |
1713565800 | 41.0669 | 0.17 | 0.43 | 40.9 | 41.0669 | 40.9 | 718 |
1713479400 | 40.8925 | 0.05 | 0.11 | 41.16 | 41.2811 | 40.8925 | 9430 |
1713393000 | 40.8457 | -0.1 | -0.24 | 41.21 | 41.21 | 40.77 | 1238 |
1713306600 | 40.9455 | -0.68 | -1.64 | 40.93 | 40.9455 | 40.93 | 574 |
1713220200 | 41.6262 | -0.54 | -1.28 | 42.48 | 42.48 | 41.485 | 1470 |
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