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 | 2.47 | 3.03663634128 | 81.34 | 84.48 | 80.775 | 2199688 | 82.57667472 | CS |
4 | 1.66 | 2.02069385271 | 82.15 | 84.48 | 72.94 | 2942411 | 78.27953494 | CS |
12 | 3.03 | 3.75092844764 | 80.78 | 84.48 | 72.94 | 2153724 | 79.39812319 | CS |
26 | 16.56 | 24.624535316 | 67.25 | 84.48 | 62.28 | 2089908 | 74.88301514 | CS |
52 | 0.46 | 0.551889622076 | 83.35 | 97.49 | 62.11 | 2098634 | 77.1328787 | CS |
156 | -53.53 | -38.9762632882 | 137.34 | 157.48 | 62.11 | 1710158 | 104.38720546 | CS |
260 | -41.55 | -33.1445437141 | 125.36 | 157.48 | 62.11 | 1702430 | 112.28052388 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710801600 | 83.81 | 0.96 | 1.16 | 82.5 | 84.48 | 82.05 | 2681708 |
1710542400 | 82.85 | 1.25 | 1.53 | 80.89 | 83.32 | 80.79 | 3251608 |
1710456000 | 81.6 | -1 | -1.21 | 81.99 | 82.73 | 81 | 1541000 |
1710369600 | 82.6 | 1.4 | 1.72 | 81.5 | 82.82 | 81.26 | 1543189 |
1710283200 | 81.2 | 0.14 | 0.17 | 81.34 | 81.67 | 80.775 | 1980936 |
1710196800 | 81.06 | 2.31 | 2.93 | 78.64 | 81.37 | 78.64 | 1864802 |
1709941200 | 78.75 | -0.1 | -0.13 | 78.8 | 79.79 | 78.54 | 1559200 |
1709854800 | 78.85 | 1.75 | 2.27 | 77.88 | 79.54 | 77.33 | 1627570 |
1709768400 | 77.1 | 0.38 | 0.50 | 77.29 | 77.9 | 76.31 | 1749306 |
1709682000 | 76.72 | 0.68 | 0.89 | 75.67 | 77.125 | 75.57 | 2453891 |
1709595600 | 76.04 | 0.16 | 0.21 | 75.56 | 76.3 | 75.56 | 2614174 |
1709336400 | 75.88 | 0.38 | 0.50 | 75 | 76.09 | 74.7876 | 1905886 |
1709250000 | 75.5 | 2.29 | 3.13 | 74 | 76.01 | 73.825 | 5897706 |
1709163600 | 73.21 | -1.23 | -1.65 | 74 | 74.0399 | 72.94 | 2573015 |
1709077200 | 74.44 | -2.97 | -3.84 | 77.61 | 77.75 | 74.01 | 3561672 |
1708990800 | 77.41 | -3.07 | -3.81 | 80.13 | 80.13 | 77.38 | 3272222 |
1708731600 | 80.48 | 1.02 | 1.28 | 79.03 | 81.02 | 78.8793 | 2592977 |
1708645200 | 79.46 | 2.68 | 3.49 | 76.84 | 79.49 | 76.25 | 4770493 |
1708558800 | 76.78 | -5.25 | -6.40 | 74.72 | 78.75 | 73.6 | 8752701 |
1708472400 | 82.03 | 0.84 | 1.03 | 82.15 | 82.24 | 81.08 | 2654168 |
1708126800 | 81.19 | 0.15 | 0.19 | 80.9 | 81.565 | 80.58 | 1681776 |
1708040400 | 81.04 | 1.66 | 2.09 | 79.75 | 81.15 | 79.75 | 1761387 |
1707954000 | 79.38 | -1.11 | -1.38 | 80.84 | 81.62 | 79.15 | 1629130 |
1707867600 | 80.49 | 0.17 | 0.21 | 79.28 | 80.52 | 78.96 | 3263302 |
1707781200 | 80.32 | 0.38 | 0.48 | 79.87 | 81.37 | 79.785 | 2008196 |
1707522000 | 79.94 | -0.57 | -0.71 | 80 | 80.2961 | 78.72 | 3152556 |
1707435600 | 80.51 | -1.83 | -2.22 | 82.5 | 82.76 | 80.48 | 1454356 |
1707349200 | 82.34 | 1.57 | 1.94 | 80.935 | 82.95 | 80.735 | 1539087 |
1707262800 | 80.77 | 0.59 | 0.74 | 80.2 | 81.79 | 80.17 | 1276854 |
1707176400 | 80.18 | -1.09 | -1.34 | 80.19 | 80.92 | 79.655 | 2064820 |
1706917200 | 81.27 | -0.91 | -1.11 | 81.53 | 82.165 | 80.71 | 2411721 |
1706830800 | 82.18 | 1.5 | 1.86 | 80.7 | 82.32 | 80.28 | 1209658 |
1706744400 | 80.68 | -0.32 | -0.40 | 81.38 | 82.52 | 80.641 | 1672136 |
1706658000 | 81 | -1.01 | -1.23 | 81.47 | 82.675 | 80.99 | 1146141 |
1706571600 | 82.01 | -0.25 | -0.30 | 81.94 | 82.25 | 81.24 | 1176741 |
1706312400 | 82.26 | -0.11 | -0.13 | 82.5 | 82.95 | 81.89 | 1802594 |
1706226000 | 82.37 | 3.33 | 4.21 | 79.64 | 82.39 | 79.565 | 2510831 |
1706139600 | 79.04 | -0.44 | -0.55 | 79.51 | 80.02 | 78.73 | 2164459 |
1706053200 | 79.48 | -0.28 | -0.35 | 80.12 | 80.39 | 79.3041 | 1244287 |
1705966800 | 79.76 | 0.24 | 0.30 | 80.83 | 81.2 | 79.73 | 1609346 |
1705707600 | 79.52 | 1.17 | 1.49 | 78.55 | 79.75 | 77.9725 | 1563981 |
1705621200 | 78.35 | -0.53 | -0.67 | 78.97 | 79.05 | 77.65 | 1880053 |
1705534800 | 78.88 | -0.66 | -0.83 | 78.26 | 79.01 | 77.42 | 1892254 |
1705448400 | 79.54 | -0.71 | -0.88 | 79.95 | 80.48 | 79.095 | 5072573 |
1705102800 | 80.25 | 0.47 | 0.59 | 83 | 83.41 | 79.33 | 4072295 |
1705016400 | 79.78 | -0.76 | -0.94 | 80.69 | 80.69 | 79.52 | 2045341 |
1704930000 | 80.54 | 0.49 | 0.61 | 79.72 | 80.81 | 79.46 | 872862 |
1704843600 | 80.05 | -0.19 | -0.24 | 79.67 | 80.31 | 79.47 | 846459 |
1704757200 | 80.24 | 0.27 | 0.34 | 79.51 | 80.62 | 79.3 | 949803 |
1704498000 | 79.97 | 0.42 | 0.53 | 79 | 80.95 | 78.79 | 1215036 |
1704411600 | 79.55 | -0.44 | -0.55 | 79.93 | 80.21 | 79.465 | 1115836 |
1704325200 | 79.99 | -1.43 | -1.76 | 80.74 | 81.25 | 79.19 | 1036030 |
1704238800 | 81.42 | 0.45 | 0.56 | 80.34 | 81.49 | 80.15 | 1096334 |
1703893200 | 80.97 | -0.88 | -1.08 | 81.32 | 81.84 | 80.64 | 767694 |
1703806800 | 81.85 | 0.44 | 0.54 | 81.24 | 82.27 | 81.24 | 938001 |
1703720400 | 81.41 | -0.67 | -0.82 | 81.16 | 81.69 | 80.97 | 971245 |
1703634000 | 82.08 | 1.38 | 1.71 | 80.78 | 82.498 | 80.6 | 798883 |
1703288400 | 80.7 | 0.25 | 0.31 | 81.11 | 81.945 | 80.33 | 1174090 |
1703202000 | 80.45 | 0.85 | 1.07 | 80.4 | 80.55 | 79.03 | 1172375 |
1703115600 | 79.6 | -0.39 | -0.49 | 79.83 | 80.09 | 78.99 | 1870431 |
1703029200 | 79.99 | 0.93 | 1.18 | 79.2 | 80.275 | 79.06 | 2187120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |