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 | 0.49 | 0.665580005433 | 73.62 | 74.395 | 72.51 | 2704267 | 73.18821266 | CS |
4 | 4.36 | 6.25089605735 | 69.75 | 74.395 | 69.235 | 3259229 | 71.76576818 | CS |
12 | 6.97 | 10.381292821 | 67.14 | 74.395 | 64.61 | 3793806 | 69.39182846 | CS |
26 | 11.44 | 18.254348173 | 62.67 | 74.395 | 57.91 | 3738196 | 65.79336956 | CS |
52 | 18.38 | 32.980441414 | 55.73 | 74.395 | 48.95 | 4218124 | 61.38178742 | CS |
156 | 14.3 | 23.9090453101 | 59.81 | 77.36 | 48.95 | 4422523 | 63.78467968 | CS |
260 | 31.63 | 74.4585687382 | 42.48 | 77.36 | 22.85 | 5019266 | 54.34775703 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 73.92 | 0.86 | 1.18 | 73.42 | 73.97 | 73.28 | 2526170 |
1711492800 | 73.06 | -0.04 | -0.05 | 72.8 | 73.375 | 72.76 | 2713079 |
1711406400 | 73.1 | 0.47 | 0.65 | 72.51 | 73.47 | 72.51 | 2554772 |
1711147200 | 72.63 | -0.64 | -0.87 | 73.47 | 73.9 | 72.6 | 2724729 |
1711060800 | 73.27 | -0.09 | -0.12 | 73.62 | 74.01 | 73.1938 | 3002583 |
1710974400 | 73.36 | 0.96 | 1.33 | 72.12 | 73.56 | 71.7 | 2754044 |
1710888000 | 72.4 | -0.15 | -0.21 | 72.7 | 73 | 72.18 | 3286649 |
1710801600 | 72.55 | 0.16 | 0.22 | 72.53 | 72.67 | 72.15 | 3336028 |
1710542400 | 72.39 | 0.49 | 0.68 | 71.53 | 72.58 | 71.53 | 5744180 |
1710456000 | 71.9 | -0.77 | -1.06 | 72.18 | 72.66 | 71.36 | 4015019 |
1710369600 | 72.67 | 0.98 | 1.37 | 71.85 | 72.895 | 71.66 | 3196650 |
1710283200 | 71.69 | -0.02 | -0.03 | 71.8 | 72.11 | 71.38 | 2357846 |
1710196800 | 71.71 | 0.79 | 1.11 | 70.65 | 71.74 | 70.35 | 2078750 |
1709941200 | 70.92 | -0.45 | -0.63 | 72.34 | 72.49 | 70.85 | 3457808 |
1709854800 | 71.37 | 0.33 | 0.46 | 71.41 | 72.13 | 71.3 | 2575328 |
1709768400 | 71.04 | 0.57 | 0.81 | 70.98 | 71.42 | 70.31 | 3035553 |
1709682000 | 70.47 | 0.56 | 0.80 | 69.5 | 71.165 | 69.34 | 3615821 |
1709595600 | 69.91 | 0.18 | 0.26 | 69.35 | 70.055 | 69.27 | 3228369 |
1709336400 | 69.73 | -0.01 | -0.01 | 69.75 | 70.09 | 69.235 | 2817252 |
1709250000 | 69.74 | 0.4 | 0.58 | 69.75 | 70.1175 | 69.36 | 6163952 |
1709163600 | 69.34 | 0.18 | 0.26 | 69.1 | 69.8 | 68.915 | 2447034 |
1709077200 | 69.16 | 0.59 | 0.86 | 68.52 | 69.29 | 68.08 | 2604413 |
1708990800 | 68.57 | -0.76 | -1.10 | 69.08 | 69.5 | 68.32 | 2780941 |
1708731600 | 69.33 | 0.47 | 0.68 | 68.96 | 69.875 | 68.84 | 4144264 |
1708645200 | 68.86 | -0.08 | -0.12 | 69.01 | 69.52 | 68.74 | 3137237 |
1708558800 | 68.94 | 0.32 | 0.47 | 68.83 | 69.02 | 68.25 | 4178741 |
1708472400 | 68.62 | -0.15 | -0.22 | 68.17 | 69.337 | 68.165 | 3271796 |
1708126800 | 68.77 | -0.77 | -1.11 | 69.21 | 69.87 | 68.74 | 3575794 |
1708040400 | 69.54 | 1.19 | 1.74 | 68.73 | 69.955 | 68.73 | 4044370 |
1707954000 | 68.35 | 0.51 | 0.75 | 68.24 | 68.9 | 68.08 | 3704900 |
1707867600 | 67.84 | -0.71 | -1.04 | 68.56 | 68.71 | 67.035 | 4903253 |
1707781200 | 68.55 | 1.05 | 1.56 | 67.51 | 69.23 | 67.51 | 5088407 |
1707522000 | 67.5 | 0.75 | 1.12 | 66.51 | 67.67 | 66.4 | 5120603 |
1707435600 | 66.75 | -0.25 | -0.37 | 66.8 | 66.94 | 66.18 | 3321914 |
1707349200 | 67 | 1.04 | 1.58 | 66.269999 | 67.43 | 66.019999 | 4674459 |
1707262800 | 65.959999 | 0.15 | 0.23 | 65.78 | 66.42 | 65.655 | 3739042 |
1707176400 | 65.81 | -0.14 | -0.21 | 64.83 | 66.19 | 64.61 | 5281017 |
1706917200 | 65.95 | 0.6 | 0.92 | 65.599999 | 66.34 | 64.76 | 4792926 |
1706830800 | 65.349999 | -3.97 | -5.73 | 65.989999 | 67.29 | 64.86 | 9463352 |
1706744400 | 69.32 | -1.49 | -2.10 | 70.83 | 71 | 69.26 | 6251248 |
1706658000 | 70.81 | 0.45 | 0.64 | 70.25 | 70.905 | 70.07 | 3671547 |
1706571600 | 70.36 | -0.52 | -0.73 | 70.62 | 70.89 | 69.9 | 3762084 |
1706312400 | 70.88 | 0.49 | 0.70 | 70.67 | 70.88 | 70.5177 | 3397300 |
1706226000 | 70.39 | 0.71 | 1.02 | 70.26 | 70.42 | 69.64 | 3341458 |
1706139600 | 69.68 | 0.22 | 0.32 | 69.93 | 70.19 | 69.605 | 4346177 |
1706053200 | 69.46 | -0.04 | -0.06 | 69.63 | 70.08 | 69.19 | 3030066 |
1705966800 | 69.5 | 0.61 | 0.89 | 68.99 | 70.05 | 68.69 | 4287358 |
1705707600 | 68.89 | 1.17 | 1.73 | 68.2 | 69.04 | 67.74 | 4441940 |
1705621200 | 67.72 | 0.31 | 0.46 | 67.41 | 67.88 | 67.21 | 3354197 |
1705534800 | 67.41 | -0.81 | -1.19 | 67.77 | 68.56 | 67.275 | 3555922 |
1705448400 | 68.22 | -0.61 | -0.89 | 68.15 | 68.35 | 67.48 | 4067940 |
1705102800 | 68.83 | -0.47 | -0.68 | 69.68 | 69.99 | 68.78 | 3566125 |
1705016400 | 69.3 | 0 | 0.00 | 69.42 | 69.5199 | 68.73 | 3505173 |
1704930000 | 69.3 | 0.08 | 0.12 | 69.4 | 69.69 | 68.895 | 3268223 |
1704843600 | 69.22 | -0.3 | -0.43 | 69.05 | 69.26 | 68.29 | 4804001 |
1704757200 | 69.52 | 0.6 | 0.87 | 69 | 69.745 | 68.82 | 4609777 |
1704498000 | 68.92 | 1.43 | 2.12 | 67.48 | 68.935 | 67.31 | 4086673 |
1704411600 | 67.49 | 0.37 | 0.55 | 67.14 | 68.35 | 67.14 | 3234485 |
1704325200 | 67.12 | -0.23 | -0.34 | 66.9 | 67.61 | 66.55 | 3470520 |
1704238800 | 67.35 | 1.22 | 1.84 | 66.19 | 67.675 | 66.129999 | 3913830 |
1703893200 | 66.129999 | -0.16 | -0.24 | 66.3 | 66.4839 | 65.879999 | 1788965 |
1703806800 | 66.29 | 0.27 | 0.41 | 65.819999 | 66.42 | 65.75 | 1546251 |
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