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 | 0.7753 | 2.27160855552 | 34.13 | 34.9093 | 33.74 | 19100 | 34.08705789 | SP |
4 | -0.2347 | -0.667899829254 | 35.14 | 35.2 | 33.74 | 23970 | 34.63329624 | SP |
12 | 0.3653 | 1.05761436016 | 34.54 | 36.65 | 33.74 | 24353 | 35.28898996 | SP |
26 | 1.9453 | 5.90200242718 | 32.96 | 36.65 | 31.6399 | 30425 | 34.397693 | SP |
52 | -125.2547 | -78.2059815185 | 160.16 | 165.2443 | 28.9224 | 29797 | 33.93186597 | SP |
156 | -120.8147 | -77.584574878 | 155.72 | 165.2443 | 28.9224 | 28205 | 37.52374738 | SP |
260 | -120.8147 | -77.584574878 | 155.72 | 165.2443 | 28.9224 | 28205 | 37.52374738 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720737000 | 34.9053 | 0.66 | 1.91 | 34.52 | 34.9093 | 34.52 | 12009 |
1720650600 | 34.25 | 0.49 | 1.45 | 33.87 | 34.26 | 33.87 | 15313 |
1720564200 | 33.76 | -0.42 | -1.23 | 34.02 | 34.0256 | 33.74 | 14869 |
1720477800 | 34.18 | 0.12 | 0.35 | 34.08 | 34.36 | 34.08 | 30154 |
1720218600 | 34.06 | -0.15 | -0.44 | 34.13 | 34.13 | 33.8975 | 16065 |
1720040640 | 34.2092 | 0.24 | 0.70 | 34.13 | 34.315 | 34.09 | 5595 |
1719959400 | 33.97 | -0.07 | -0.20 | 33.93 | 34.164 | 33.747 | 14842 |
1719873000 | 34.0395 | -0.42 | -1.21 | 34.55 | 34.56 | 33.95 | 22442 |
1719613800 | 34.455 | 0 | 0.00 | 34.455 | 34.455 | 34.455 | 0 |
1719527400 | 34.455 | -0.21 | -0.59 | 34.64 | 34.64 | 34.43 | 27408 |
1719441000 | 34.66 | 0.08 | 0.23 | 34.4 | 34.7399 | 34.4 | 7151 |
1719354600 | 34.58 | -0.53 | -1.51 | 34.99 | 34.99 | 34.525 | 25422 |
1719268200 | 35.1096 | 0.24 | 0.69 | 34.83 | 35.17 | 34.83 | 93945 |
1719009000 | 34.87 | 0.04 | 0.11 | 34.71 | 34.885 | 34.71 | 16309 |
1718922600 | 34.83 | -0.08 | -0.23 | 34.89 | 35.03 | 34.83 | 49298 |
1718749800 | 34.91 | -0.06 | -0.17 | 34.93 | 35.0683 | 34.875 | 11239 |
1718663400 | 34.9698 | 0.25 | 0.72 | 34.68 | 34.9738 | 34.5582 | 15291 |
1718404200 | 34.72 | -0.39 | -1.11 | 34.93 | 34.93 | 34.595 | 34163 |
1718317800 | 35.11 | -0.21 | -0.58 | 35.14 | 35.2 | 34.9199 | 7984 |
1718231400 | 35.3156 | 0.09 | 0.25 | 35.54 | 35.74 | 35.1979 | 22612 |
1718145000 | 35.2292 | -0.07 | -0.20 | 35.32 | 35.32 | 34.9902 | 14752 |
1718058600 | 35.3 | -0.1 | -0.28 | 35.3 | 35.3363 | 35.16 | 15226 |
1717799400 | 35.4 | -0.35 | -0.98 | 35.38 | 35.6767 | 35.38 | 14964 |
1717713000 | 35.75 | 0.06 | 0.17 | 35.67 | 35.75 | 35.5341 | 33224 |
1717626600 | 35.6905 | 0.17 | 0.48 | 35.55 | 35.6986 | 35.4 | 6176 |
1717540200 | 35.52 | -0.5 | -1.38 | 35.65 | 35.741 | 35.43 | 31405 |
1717453800 | 36.017 | -0.28 | -0.78 | 36.38 | 36.38 | 35.765 | 14953 |
1717194600 | 36.3 | 0.42 | 1.17 | 35.94 | 36.3 | 35.69 | 20266 |
1717108200 | 35.88 | 0.34 | 0.96 | 35.66 | 35.9 | 35.6049 | 16536 |
1717021800 | 35.54 | -0.62 | -1.71 | 35.86 | 35.86 | 35.54 | 15720 |
1716935400 | 36.16 | -0.06 | -0.17 | 36.33 | 36.33 | 36.08 | 9653 |
1716589800 | 36.2202 | 0.37 | 1.03 | 36.08 | 36.23 | 36.08 | 21716 |
1716503400 | 35.8526 | -0.35 | -0.96 | 36.38 | 36.38 | 35.8 | 16339 |
1716417000 | 36.2 | -0.28 | -0.76 | 36.23 | 36.31 | 36.05 | 12188 |
1716330600 | 36.4754 | -0.02 | -0.07 | 36.43 | 36.5 | 36.3018 | 11573 |
1716244200 | 36.5 | 0.05 | 0.13 | 36.49 | 36.58 | 36.37 | 12567 |
1715985000 | 36.4509 | 0.21 | 0.58 | 36.31 | 36.4509 | 36.31 | 15526 |
1715898600 | 36.24 | -0.15 | -0.41 | 36.41 | 36.41 | 36.2309 | 7487 |
1715812200 | 36.39 | -0.04 | -0.11 | 36.65 | 36.65 | 36.2889 | 27414 |
1715725800 | 36.43 | 0.14 | 0.37 | 36.53 | 36.54 | 36.32 | 23797 |
1715639400 | 36.2941 | 0.02 | 0.07 | 36.37 | 36.516 | 36.27 | 13680 |
1715380200 | 36.27 | -0.12 | -0.33 | 36.6 | 36.6 | 36.27 | 25278 |
1715293800 | 36.39 | 0.42 | 1.17 | 36.12 | 36.4 | 36.0699 | 28828 |
1715207400 | 35.97 | -0.11 | -0.30 | 35.95 | 36.0503 | 35.92 | 58278 |
1715121000 | 36.08 | 0.59 | 1.66 | 35.65 | 36.13 | 35.65 | 158046 |
1715034600 | 35.4896 | 0.2 | 0.56 | 35.53 | 35.59 | 35.38 | 13990 |
1714775400 | 35.293 | 0.34 | 0.98 | 35.29 | 35.3995 | 35.2004 | 15329 |
1714689000 | 34.95 | 0.24 | 0.71 | 34.75 | 35.0059 | 34.66 | 13464 |
1714602600 | 34.7053 | 0.18 | 0.51 | 34.66 | 35.17 | 34.6 | 14708 |
1714516200 | 34.53 | -0.71 | -2.01 | 34.99 | 34.99 | 34.53 | 19055 |
1714429800 | 35.24 | 0.46 | 1.32 | 34.97 | 35.24 | 34.97 | 10462 |
1714170600 | 34.78 | 0.31 | 0.90 | 34.57 | 34.9096 | 34.57 | 34637 |
1714084200 | 34.47 | 0.13 | 0.38 | 34.2 | 34.49 | 34.04 | 77505 |
1713997800 | 34.3399 | 0.05 | 0.15 | 34.25 | 34.4 | 34.09 | 20878 |
1713911400 | 34.29 | -0.25 | -0.73 | 34.21 | 34.445 | 34.21 | 20154 |
1713825000 | 34.5407 | 0.03 | 0.08 | 34.42 | 34.73 | 34.2151 | 22407 |
1713565800 | 34.5123 | 0.05 | 0.15 | 34.44 | 34.72 | 34.44 | 17012 |
1713479400 | 34.46 | 0.03 | 0.09 | 34.54 | 34.71 | 34.35 | 28460 |
1713393000 | 34.43 | -0.03 | -0.08 | 34.68 | 34.72 | 34.43 | 6344 |
1713306600 | 34.4568 | -0.33 | -0.96 | 34.61 | 34.615 | 34.3906 | 18271 |
1713220200 | 34.791 | -0.17 | -0.48 | 35.24 | 35.46 | 34.7085 | 30858 |
1712961000 | 34.96 | -0.89 | -2.49 | 35.65 | 35.65 | 34.8825 | 39253 |
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