![](/cdn/assets/images/search/clock.png)
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 | -1.3 | -4.58553791887 | 28.35 | 28.658 | 26.41 | 2505667 | 27.57983329 | SP |
4 | -1.97 | -6.78842177808 | 29.02 | 31.52 | 26.41 | 2539482 | 29.24377668 | SP |
12 | -3.95 | -12.7419354839 | 31 | 33.66 | 26.41 | 3004005 | 30.63414085 | SP |
26 | -2.52 | -8.52215082854 | 29.57 | 33.66 | 26.41 | 3078169 | 29.81285098 | SP |
52 | 4.83 | 21.7371737174 | 22.22 | 33.66 | 21.41 | 2725264 | 28.59064909 | SP |
156 | 6.54 | 31.8868844466 | 20.51 | 33.66 | 17.23 | 2266931 | 25.02800695 | SP |
260 | 15.95 | 143.693693694 | 11.1 | 33.66 | 6.9455 | 1491897 | 24.30698323 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033000 | 27.54 | 0.59 | 2.19 | 27.28 | 27.675 | 27.26 | 2735215 |
1721946600 | 26.95 | -0.52 | -1.89 | 27.04 | 27.275 | 26.41 | 3628238 |
1721860200 | 27.47 | -0.79 | -2.80 | 28.1 | 28.24 | 27.45 | 2417159 |
1721773800 | 28.26 | -0.2 | -0.70 | 28.39 | 28.41 | 27.92 | 1525714 |
1721687400 | 28.459 | 0.26 | 0.92 | 28.35 | 28.658 | 28 | 1885963 |
1721428200 | 28.2 | -0.2 | -0.70 | 28.18 | 28.5695 | 28.09 | 3066715 |
1721341800 | 28.4 | -0.7 | -2.41 | 29.26 | 29.275 | 28.305 | 3142903 |
1721255400 | 29.1 | -1.35 | -4.43 | 30.33 | 30.35 | 28.94 | 4340189 |
1721169000 | 30.45 | -0.39 | -1.26 | 30.88 | 30.88 | 30.22 | 4011564 |
1721082600 | 30.84 | -0.34 | -1.09 | 31.29 | 31.29 | 30.654 | 1748261 |
1720823400 | 31.18 | -0.08 | -0.26 | 31.28 | 31.52 | 30.97 | 1657015 |
1720737000 | 31.26 | 0.22 | 0.71 | 31.34 | 31.435 | 31.0405 | 2017917 |
1720650600 | 31.04 | 1.32 | 4.44 | 29.68 | 31.15 | 29.662 | 5604837 |
1720564200 | 29.72 | 0.29 | 0.99 | 29.34 | 29.9038 | 29.31 | 1756900 |
1720477800 | 29.43 | -0.26 | -0.88 | 29.65 | 29.785 | 29.275 | 1585831 |
1720218600 | 29.69 | -0.14 | -0.47 | 29.93 | 29.98 | 29.21 | 1493753 |
1720040640 | 29.83 | 0.93 | 3.22 | 29.47 | 29.9999 | 29.45 | 2185358 |
1719959400 | 28.9 | -0.24 | -0.82 | 29.2 | 29.2392 | 28.58 | 1531778 |
1719873000 | 29.14 | 0.19 | 0.66 | 29.02 | 29.23 | 28.86 | 1134723 |
1719613800 | 28.95 | -0.63 | -2.13 | 29.85 | 29.95 | 28.74 | 2458608 |
1719527400 | 29.58 | 0.48 | 1.65 | 29.27 | 29.7 | 29.13 | 2322037 |
1719441000 | 29.1 | 0.24 | 0.83 | 28.75 | 29.25 | 28.75 | 3587882 |
1719354600 | 28.86 | -0.3 | -1.03 | 29.04 | 29.1299 | 28.5595 | 2702803 |
1719268200 | 29.16 | -0.47 | -1.59 | 29.68 | 29.798 | 29.075 | 2059744 |
1719009000 | 29.63 | -0.5 | -1.66 | 29.84 | 29.97 | 29.33 | 2072525 |
1718922600 | 30.13 | 0.04 | 0.13 | 30.25 | 30.29 | 29.83 | 2586528 |
1718749800 | 30.09 | 0.73 | 2.49 | 29.5 | 30.255 | 29.39 | 2708109 |
1718663400 | 29.36 | -0.2 | -0.68 | 29.48 | 29.74 | 29.15 | 1827200 |
1718404200 | 29.56 | -0.38 | -1.27 | 29.84 | 29.998 | 29.4599 | 1741425 |
1718317800 | 29.94 | 0.05 | 0.17 | 29.8 | 30.3 | 29.77 | 3137535 |
1718231400 | 29.89 | 0.91 | 3.14 | 29.62 | 30.1 | 29.36 | 3063123 |
1718145000 | 28.98 | -1.33 | -4.39 | 29.85 | 29.94 | 28.78 | 3805585 |
1718058600 | 30.31 | 0.35 | 1.17 | 30.02 | 30.59 | 30.02 | 1581385 |
1717799400 | 29.96 | -1.19 | -3.82 | 30.95 | 30.95 | 29.91 | 2196583 |
1717713000 | 31.15 | 0.6 | 1.96 | 30.77 | 31.425 | 30.72 | 2448360 |
1717626600 | 30.55 | -0.13 | -0.42 | 31.01 | 31.2658 | 30.42 | 3137359 |
1717540200 | 30.68 | -0.88 | -2.79 | 31.2 | 31.24 | 30.26 | 5223051 |
1717453800 | 31.56 | -0.68 | -2.11 | 32.25 | 32.28 | 31.26 | 2444126 |
1717194600 | 32.24 | 0.17 | 0.53 | 32.39 | 32.96 | 31.87 | 2729673 |
1717108200 | 32.07 | -0.1 | -0.31 | 31.81 | 32.564999 | 31.81 | 2078593 |
1717021800 | 32.17 | -0.31 | -0.95 | 32.11 | 32.229999 | 31.38 | 4303288 |
1716935400 | 32.479999 | 0.48 | 1.50 | 32.4 | 32.81 | 32.03 | 6940402 |
1716589800 | 32 | 0.56 | 1.78 | 31.72 | 32.409999 | 31.46 | 3016564 |
1716503400 | 31.44 | -0.56 | -1.75 | 32.29 | 32.305 | 31.28 | 2243347 |
1716417000 | 32 | -1.12 | -3.38 | 32.979999 | 32.979999 | 31.7799 | 4746310 |
1716330600 | 33.119999 | -0.09 | -0.27 | 33.29 | 33.53 | 33.02 | 4615142 |
1716244200 | 33.21 | 0.56 | 1.72 | 33.08 | 33.66 | 32.75 | 5467119 |
1715985000 | 32.65 | 1.13 | 3.59 | 31.55 | 32.99 | 31.42 | 8710597 |
1715898600 | 31.52 | 0.06 | 0.19 | 31.58 | 31.68 | 31.22 | 1943043 |
1715812200 | 31.46 | 0.32 | 1.03 | 31.4 | 31.69 | 30.96 | 2252952 |
1715725800 | 31.14 | 0.29 | 0.94 | 31.01 | 31.27 | 30.96 | 3065921 |
1715639400 | 30.85 | -0.37 | -1.19 | 31.49 | 31.525 | 30.805 | 3114916 |
1715380200 | 31.22 | -0.6 | -1.89 | 32 | 32.0796 | 31.01 | 3147788 |
1715293800 | 31.82 | 0.85 | 2.74 | 31.05 | 31.86 | 31.05 | 2209857 |
1715207400 | 30.97 | -0.77 | -2.43 | 31.5 | 31.585 | 30.57 | 3409252 |
1715121000 | 31.74 | 0.02 | 0.06 | 31.95 | 32.5 | 31.655 | 3676812 |
1715034600 | 31.72 | 0.89 | 2.89 | 31 | 31.8999 | 30.995 | 3024807 |
1714775400 | 30.83 | 0.28 | 0.92 | 30.97 | 31 | 30.255 | 1973510 |
1714689000 | 30.55 | 0.88 | 2.97 | 30.09 | 30.79 | 29.83 | 4319767 |
1714602600 | 29.67 | 0.9 | 3.13 | 29.9 | 30.32 | 29.4001 | 3262059 |
1714516200 | 28.77 | -1.61 | -5.30 | 30.12 | 30.12 | 28.73 | 4067793 |
1714429800 | 30.38 | 0.88 | 2.98 | 29.91 | 30.56 | 29.68 | 3749359 |
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