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 | 2.75 | 3.38962159497 | 81.13 | 84.9999 | 81.13 | 12748 | 82.92824945 | CS |
4 | 8.18 | 10.8058124174 | 75.7 | 84.9999 | 74.9 | 16328 | 79.53840627 | CS |
12 | -0.88 | -1.0382255781 | 84.76 | 87 | 74.9 | 17635 | 82.02633822 | CS |
26 | -0.24 | -0.285306704708 | 84.12 | 92.5 | 74.9 | 21096 | 84.37464632 | CS |
52 | 16.08 | 23.7168141593 | 67.8 | 92.5 | 67.56 | 20943 | 83.09747732 | CS |
156 | 12.02 | 16.7269691066 | 71.86 | 99.835 | 65 | 15921 | 79.42109826 | CS |
260 | 17.6 | 26.554013277 | 66.28 | 99.835 | 43.6346 | 15767 | 73.91293791 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715812500 | 83.88 | 0.02 | 0.02 | 84.3 | 84.9999 | 83.5 | 11852 |
1715726100 | 83.86 | 1.39 | 1.69 | 83 | 84.215 | 82.5 | 9969 |
1715639700 | 82.47 | -0.92 | -1.10 | 83.98 | 84.5255 | 81.16 | 21145 |
1715380500 | 83.39 | 0.25 | 0.30 | 83.78 | 83.98 | 82.57 | 11310 |
1715294100 | 83.14 | 0.83 | 1.01 | 81.99 | 83.4 | 81.99 | 10069 |
1715207700 | 82.31 | 0.27 | 0.33 | 81.13 | 82.89 | 81.13 | 11247 |
1715121300 | 82.04 | 0.9 | 1.11 | 81.05 | 83.075 | 81.05 | 15717 |
1715034900 | 81.14 | 1.14 | 1.43 | 80.84 | 81.14 | 79.72 | 9875 |
1714775700 | 80 | 0.15 | 0.19 | 81.35 | 81.35 | 79.12 | 28371 |
1714689300 | 79.85 | 0.84 | 1.06 | 80.05 | 80.71 | 79.585 | 15375 |
1714602900 | 79.01 | 1.82 | 2.36 | 77.4 | 79.85 | 77.4 | 19473 |
1714516500 | 77.19 | -0.5 | -0.64 | 76.94 | 79.2699 | 76.75 | 18464 |
1714430100 | 77.69 | -1.17 | -1.48 | 78.72 | 78.72 | 76.98 | 8647 |
1714170900 | 78.86 | 0.33 | 0.42 | 79 | 79.34 | 78.55 | 13365 |
1714084500 | 78.53 | -0.01 | -0.01 | 78.25 | 78.53 | 77.45 | 15323 |
1713998100 | 78.54 | -0.74 | -0.93 | 78.2 | 78.91 | 76.79 | 15637 |
1713911700 | 79.28 | -0.41 | -0.51 | 80.2 | 80.66 | 78.6 | 28080 |
1713825300 | 79.69 | 1.19 | 1.52 | 79.06 | 80.2797 | 77.95 | 11418 |
1713566100 | 78.5 | 2.69 | 3.55 | 75.11 | 78.5 | 75.05 | 19209 |
1713479700 | 75.81 | -0.47 | -0.62 | 76.26 | 76.945 | 74.95 | 23176 |
1713393300 | 76.28 | -2.07 | -2.64 | 75.7 | 78.41 | 74.9 | 20698 |
1713306900 | 78.35 | -0.48 | -0.61 | 78.83 | 79.4 | 78.14 | 7141 |
1713220500 | 78.83 | -0.6 | -0.76 | 80.12 | 80.13 | 78.45 | 14918 |
1712961300 | 79.43 | -1.06 | -1.32 | 79.85 | 79.93 | 79.05 | 10667 |
1712874900 | 80.49 | 0.76 | 0.95 | 79.92 | 80.49 | 79.5 | 11713 |
1712788500 | 79.73 | -3.76 | -4.50 | 82.22 | 83.5522 | 78.51 | 28353 |
1712702100 | 83.49 | 0.87 | 1.05 | 82.86 | 83.66 | 82.1 | 14220 |
1712615700 | 82.62 | 0.26 | 0.32 | 82.64 | 83 | 81.98 | 11604 |
1712356500 | 82.36 | -0.22 | -0.27 | 82.8 | 82.8 | 80.69 | 18291 |
1712270100 | 82.58 | -0.15 | -0.18 | 83.73 | 83.9 | 82.47 | 12588 |
1712183700 | 82.73 | 0.85 | 1.04 | 81.17 | 82.76 | 81.17 | 21596 |
1712097300 | 81.88 | -0.87 | -1.05 | 82.25 | 82.75 | 81.08 | 26623 |
1712010900 | 82.75 | -3.92 | -4.52 | 86.22 | 86.22 | 81.86 | 33764 |
1711665300 | 86.67 | 1.16 | 1.36 | 85.53 | 86.92 | 84.9 | 31477 |
1711578900 | 85.51 | 4.21 | 5.18 | 81.98 | 85.94 | 81.98 | 32292 |
1711492500 | 81.3 | -1.29 | -1.56 | 82.57 | 83.0787 | 80.98 | 17963 |
1711406100 | 82.59 | 0.52 | 0.63 | 82.48 | 83.34 | 82.2 | 8999 |
1711146900 | 82.075 | -2.48 | -2.93 | 84.36 | 84.55 | 81.13 | 11460 |
1711060500 | 84.55 | 1.37 | 1.65 | 83.82 | 84.95 | 82.79 | 21145 |
1710974100 | 83.18 | 1.86 | 2.29 | 80.71 | 84.09 | 80.26 | 22631 |
1710887700 | 81.32 | 1.16 | 1.45 | 80.41 | 81.74 | 80.055 | 11819 |
1710801300 | 80.16 | -1.91 | -2.33 | 81.68 | 82.5 | 80.06 | 27244 |
1710542100 | 82.07 | -0.06 | -0.07 | 81.11 | 83.555 | 81.11 | 46503 |
1710455700 | 82.13 | -0.94 | -1.13 | 82.59 | 82.86 | 81.67 | 24020 |
1710369300 | 83.07 | -0.33 | -0.40 | 82.86 | 83.96 | 82.86 | 14813 |
1710282900 | 83.4 | -1.6 | -1.88 | 84.22 | 84.65 | 82.6301 | 10065 |
1710196500 | 85 | 1.6 | 1.92 | 83.43 | 85 | 82 | 21706 |
1709940900 | 83.4 | -0.52 | -0.62 | 84.69 | 84.69 | 83.066 | 10215 |
1709854500 | 83.92 | 0.47 | 0.56 | 84.41 | 84.41 | 82.99 | 12747 |
1709768100 | 83.45 | -0.29 | -0.35 | 83.5 | 84.7 | 82.7 | 14277 |
1709681700 | 83.74 | 0.53 | 0.64 | 83.07 | 84.53 | 83.07 | 9927 |
1709595300 | 83.21 | -1.82 | -2.14 | 84.3 | 84.61 | 83.035 | 24614 |
1709336100 | 85.03 | -1.47 | -1.70 | 85.88 | 86.75 | 84.94 | 15992 |
1709249700 | 86.5 | 1.41 | 1.66 | 86 | 87 | 85.95 | 16463 |
1709163300 | 85.09 | 0.49 | 0.58 | 83.91 | 85.9399 | 83.91 | 13686 |
1709076900 | 84.6 | -1.37 | -1.59 | 85.97 | 86.5 | 84.6 | 14422 |
1708990500 | 85.97 | 0.13 | 0.15 | 85.23 | 87 | 85.05 | 16504 |
1708731300 | 85.84 | 0.17 | 0.20 | 85.34 | 85.975 | 84.96 | 11312 |
1708644900 | 85.67 | 0.45 | 0.53 | 84.55 | 85.69 | 83.86 | 20095 |
1708558500 | 85.22 | -0.48 | -0.56 | 84.76 | 86.48 | 84.2 | 20043 |
1708472100 | 85.7 | -0.83 | -0.96 | 85.56 | 86.56 | 83.657 | 18928 |
1708126500 | 86.53 | -1.34 | -1.52 | 87.64 | 88.145 | 85.21 | 18166 |
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