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 | -0.08 | -0.24161884627 | 33.11 | 33.53 | 32.7034 | 27372 | 33.05158535 | SP |
4 | -0.27 | -0.810810810811 | 33.3 | 33.73 | 32.68 | 29148 | 33.16068677 | SP |
12 | -0.32 | -0.95952023988 | 33.35 | 34.13 | 31.919 | 30083 | 33.21466702 | SP |
26 | 1.41 | 4.45920303605 | 31.62 | 34.31 | 30.21 | 33386 | 32.47641757 | SP |
52 | 3.81 | 13.0390143737 | 29.22 | 34.31 | 26.37 | 34885 | 30.79256503 | SP |
156 | -3.48 | -9.53163516845 | 36.51 | 39.79 | 26.37 | 43833 | 32.27162581 | SP |
260 | 4.8853 | 17.3577973828 | 28.1447 | 39.79 | 17.04 | 37080 | 31.11049171 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719613800 | 33.03 | 0.09 | 0.27 | 33.04 | 33.21 | 32.88 | 16972 |
1719527400 | 32.939999 | 0.14 | 0.43 | 32.89 | 32.95 | 32.801 | 29404 |
1719441000 | 32.799999 | -0.19 | -0.58 | 32.86 | 32.86 | 32.7034 | 27118 |
1719354600 | 32.99 | -0.37 | -1.11 | 33.32 | 33.32 | 32.93 | 26447 |
1719268200 | 33.36 | 0.21 | 0.63 | 33.17 | 33.53 | 33.17 | 30613 |
1719009000 | 33.15 | 0.08 | 0.24 | 33.11 | 33.15 | 33.02 | 23277 |
1718922600 | 33.07 | 0.03 | 0.09 | 32.979999 | 33.119999 | 32.9501 | 31868 |
1718749800 | 33.04 | 0.07 | 0.21 | 32.939999 | 33.145 | 32.939999 | 28952 |
1718663400 | 32.97 | 0.14 | 0.43 | 32.79 | 33.0415 | 32.68 | 31155 |
1718404200 | 32.83 | -0.34 | -1.03 | 33.009999 | 33.009999 | 32.72 | 12136 |
1718317800 | 33.17 | -0.15 | -0.45 | 33.34 | 33.34 | 33.005 | 23224 |
1718231400 | 33.32 | 0.21 | 0.63 | 33.67 | 33.67 | 33.29 | 35394 |
1718145000 | 33.11 | -0.11 | -0.33 | 33.119999 | 33.119999 | 32.939999 | 19593 |
1718058600 | 33.22 | 0.12 | 0.36 | 32.97 | 33.29 | 32.9214 | 75422 |
1717799400 | 33.1 | -0.19 | -0.57 | 33.04 | 33.21 | 33.001399 | 25103 |
1717713000 | 33.29 | -0.07 | -0.21 | 33.299999 | 33.3811 | 33.229999 | 21446 |
1717626600 | 33.3599 | 0.24 | 0.72 | 33.299999 | 33.369999 | 33.11 | 21485 |
1717540200 | 33.119999 | -0.3 | -0.90 | 33.25 | 33.299999 | 33.09 | 43552 |
1717453800 | 33.42 | -0.21 | -0.62 | 33.73 | 33.73 | 33.21 | 19788 |
1717194600 | 33.63 | 0.45 | 1.36 | 33.299999 | 33.63 | 33.119999 | 27865 |
1717108200 | 33.18 | 0.29 | 0.88 | 33 | 33.2 | 32.905 | 21213 |
1717021800 | 32.89 | -0.36 | -1.08 | 32.979999 | 33 | 32.86 | 35405 |
1716935400 | 33.2501 | -0.33 | -0.98 | 33.58 | 33.59 | 33.2 | 30364 |
1716589800 | 33.58 | 0.37 | 1.11 | 33.409999 | 33.58 | 33.3949 | 14448 |
1716503400 | 33.21 | -0.55 | -1.63 | 33.84 | 33.84 | 33.198999 | 18801 |
1716417000 | 33.76 | -0.19 | -0.56 | 33.83 | 33.96 | 33.71 | 27135 |
1716330600 | 33.95 | -0.04 | -0.12 | 33.91 | 33.97 | 33.855 | 23389 |
1716244200 | 33.99 | -0.01 | -0.03 | 34.01 | 34.1075 | 33.93 | 23732 |
1715985000 | 34 | 0.11 | 0.32 | 33.92 | 34.05 | 33.91 | 19790 |
1715898600 | 33.89 | -0.19 | -0.56 | 34.03 | 34.0482 | 33.89 | 19389 |
1715812200 | 34.08 | 0.22 | 0.65 | 34.08 | 34.13 | 33.97 | 74655 |
1715725800 | 33.86 | 0.18 | 0.53 | 33.87 | 34 | 33.75 | 63026 |
1715639400 | 33.68 | 0.06 | 0.18 | 33.785 | 33.9 | 33.68 | 28055 |
1715380200 | 33.62 | 0.05 | 0.15 | 33.68 | 33.72 | 33.5941 | 11053 |
1715293800 | 33.57 | 0.36 | 1.08 | 33.365 | 33.5789 | 33.365 | 42523 |
1715207400 | 33.21 | -0.05 | -0.15 | 33.1 | 33.27 | 33.1 | 22863 |
1715121000 | 33.259999 | 0.09 | 0.27 | 33.299999 | 33.369999 | 33.259999 | 14246 |
1715034600 | 33.17 | 0.24 | 0.73 | 33.18 | 33.22 | 33.08 | 41332 |
1714775400 | 32.93 | 0.24 | 0.73 | 33.03 | 33.03 | 32.82 | 14531 |
1714689000 | 32.689999 | 0.27 | 0.83 | 32.68 | 32.7601 | 32.479999 | 24386 |
1714602600 | 32.42 | -0.09 | -0.28 | 32.5 | 32.86 | 32.38 | 37924 |
1714516200 | 32.509999 | -0.52 | -1.57 | 32.86 | 32.95 | 32.5 | 10861 |
1714429800 | 33.03 | 0.3 | 0.92 | 32.86 | 33.03 | 32.86 | 27062 |
1714170600 | 32.729999 | 0.05 | 0.15 | 32.72 | 32.9 | 32.689999 | 15705 |
1714084200 | 32.68 | -0.08 | -0.24 | 32.52 | 32.74 | 32.299999 | 22225 |
1713997800 | 32.759999 | 0.04 | 0.12 | 32.689999 | 32.8025 | 32.592 | 59145 |
1713911400 | 32.72 | 0.3 | 0.93 | 32.5 | 32.83 | 32.494999 | 31707 |
1713825000 | 32.42 | 0.21 | 0.65 | 32.35 | 32.619999 | 32.15 | 28201 |
1713565800 | 32.21 | 0.14 | 0.44 | 32.119999 | 32.280099 | 32.119999 | 17647 |
1713479400 | 32.07 | 0.05 | 0.16 | 32.259999 | 32.31 | 31.96 | 27780 |
1713393000 | 32.019199 | -0.05 | -0.16 | 32.27 | 32.27 | 31.919 | 13248 |
1713306600 | 32.07 | -0.27 | -0.83 | 32.28 | 32.28 | 32.03 | 14894 |
1713220200 | 32.34 | -0.31 | -0.95 | 32.88 | 33.04 | 32.229999 | 31921 |
1712961000 | 32.65 | -0.46 | -1.39 | 32.97 | 33.03 | 32.58 | 38648 |
1712874600 | 33.11 | -0.16 | -0.48 | 33.34 | 33.34 | 32.96 | 14302 |
1712788200 | 33.27 | -0.62 | -1.83 | 33.299999 | 33.52 | 33.159999 | 64429 |
1712701800 | 33.89 | 0.12 | 0.36 | 33.88 | 34 | 33.63 | 16652 |
1712615400 | 33.77 | 0.17 | 0.51 | 33.7 | 33.92 | 33.7 | 118153 |
1712356200 | 33.6 | 0.21 | 0.63 | 33.35 | 33.6699 | 33.35 | 36048 |
1712269800 | 33.39 | -0.31 | -0.92 | 33.92 | 33.97 | 33.36 | 29343 |
1712183400 | 33.7 | 0.06 | 0.18 | 33.549999 | 33.7599 | 33.549999 | 19995 |
1712097000 | 33.64 | -0.35 | -1.03 | 33.77 | 33.77 | 33.59 | 24463 |
1712010600 | 33.99 | -0.21 | -0.61 | 34.24 | 34.24 | 33.97 | 33107 |
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