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 | 3.2674 | 5.27340219496 | 61.96 | 65.52 | 61.96 | 321375 | 64.62042487 | SP |
4 | 1.8674 | 2.94728535354 | 63.36 | 65.52 | 61.7 | 289411 | 63.23343388 | SP |
12 | 4.6474 | 7.67150874876 | 60.58 | 65.52 | 58.285 | 251916 | 61.91552856 | SP |
26 | 8.3174 | 14.6150061501 | 56.91 | 65.52 | 55.2 | 258862 | 60.06828919 | SP |
52 | 17.7074 | 37.263047138 | 47.52 | 65.52 | 47.46 | 283416 | 56.35514815 | SP |
156 | 14.0974 | 27.5716800313 | 51.13 | 65.52 | 37.96 | 240765 | 49.32778528 | SP |
260 | 18.6774 | 40.1233082707 | 46.55 | 65.52 | 37.96 | 221294 | 49.28464586 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731367800 | 65.43 | 0.18 | 0.28 | 65.48 | 65.519999 | 65.25 | 160513 |
1731108600 | 65.25 | 0.3 | 0.46 | 65.019999 | 65.375 | 64.989999 | 390556 |
1731022200 | 64.95 | 0.45 | 0.70 | 64.75 | 65.0625 | 64.680099 | 203975 |
1730935800 | 64.5 | 1.84 | 2.94 | 64.15 | 64.569999 | 63.82 | 681230 |
1730849400 | 62.66 | 0.76 | 1.23 | 61.96 | 62.67 | 61.96 | 183149 |
1730763000 | 61.9 | -0.13 | -0.21 | 62.03 | 62.17 | 61.7189 | 247144 |
1730500200 | 62.03 | 0.33 | 0.53 | 62.07 | 62.49 | 61.975 | 688880 |
1730413800 | 61.7 | -1.2 | -1.91 | 62.52 | 62.52 | 61.7 | 264052 |
1730327400 | 62.9 | -0.17 | -0.27 | 63.02 | 63.2966 | 62.855 | 195392 |
1730241000 | 63.07 | 0.1 | 0.16 | 62.83 | 63.21 | 62.7182 | 281760 |
1730154600 | 62.97 | 0.23 | 0.37 | 63.1 | 63.14 | 62.9401 | 262816 |
1729895400 | 62.74 | -0.01 | -0.02 | 63.06 | 63.31 | 62.63 | 397164 |
1729809000 | 62.75 | 0.15 | 0.24 | 62.82 | 62.83 | 62.49 | 197150 |
1729722600 | 62.6 | -0.63 | -1.00 | 62.99 | 63.02 | 62.2291 | 238232 |
1729636200 | 63.23 | -0.05 | -0.08 | 63 | 63.3342 | 62.9401 | 159801 |
1729549800 | 63.28 | -0.18 | -0.28 | 63.33 | 63.45 | 62.99 | 309750 |
1729290600 | 63.46 | 0.26 | 0.41 | 63.44 | 63.53 | 63.26 | 186332 |
1729204200 | 63.2 | -0.03 | -0.05 | 63.54 | 63.54 | 63.2 | 328429 |
1729117800 | 63.23 | 0.35 | 0.56 | 62.99 | 63.2603 | 62.85 | 219860 |
1729031400 | 62.88 | -0.52 | -0.82 | 63.36 | 63.4101 | 62.8 | 196439 |
1728945000 | 63.4 | 0.55 | 0.88 | 63.08 | 63.4466 | 63.02 | 128411 |
1728685800 | 62.85 | 0.44 | 0.71 | 62.43 | 62.9468 | 62.43 | 216065 |
1728599400 | 62.41 | -0.13 | -0.21 | 62.39 | 62.5776 | 62.22 | 276297 |
1728513000 | 62.54 | 0.43 | 0.69 | 62.14 | 62.57 | 62.05 | 186107 |
1728426600 | 62.11 | 0.53 | 0.86 | 61.79 | 62.16 | 61.7201 | 226832 |
1728340200 | 61.58 | -0.56 | -0.90 | 61.97 | 61.985 | 61.45 | 171409 |
1728081000 | 62.14 | 0.62 | 1.01 | 62.06 | 62.155 | 61.61 | 194373 |
1727994600 | 61.52 | -0.07 | -0.11 | 61.46 | 61.67 | 61.26 | 222691 |
1727908200 | 61.59 | 0.03 | 0.05 | 61.45 | 61.739 | 61.24 | 384197 |
1727821800 | 61.56 | -0.64 | -1.03 | 62.16 | 62.16 | 61.3052 | 280035 |
1727735400 | 62.2 | 0.31 | 0.50 | 61.81 | 62.22 | 61.56 | 289398 |
1727476200 | 61.89 | -0.09 | -0.15 | 62.12 | 62.21 | 61.82 | 162371 |
1727389800 | 61.98 | 0.24 | 0.39 | 62.18 | 62.21 | 61.75 | 160375 |
1727303400 | 61.74 | -0.17 | -0.27 | 61.9 | 61.93 | 61.61 | 506129 |
1727217000 | 61.91 | 0.21 | 0.34 | 61.84 | 61.91 | 61.5163 | 234614 |
1727130600 | 61.7 | 0.16 | 0.26 | 61.73 | 61.76 | 61.57 | 233624 |
1726871400 | 61.54 | -0.21 | -0.34 | 61.55 | 61.6989 | 61.27 | 235418 |
1726785000 | 61.75 | 1.09 | 1.80 | 61.69 | 61.9151 | 61.4499 | 412193 |
1726698600 | 60.66 | -0.16 | -0.26 | 60.9 | 61.3127 | 60.61 | 258139 |
1726612200 | 60.82 | -0.09 | -0.15 | 61 | 61.16 | 60.57 | 292944 |
1726525800 | 60.91 | 0.14 | 0.23 | 60.69 | 60.91 | 60.57 | 249308 |
1726266600 | 60.77 | 0.42 | 0.70 | 60.5 | 60.8635 | 60.499 | 182729 |
1726180200 | 60.35 | 0.53 | 0.89 | 59.95 | 60.405 | 59.69 | 213037 |
1726093800 | 59.82 | 0.61 | 1.03 | 59.22 | 59.92 | 58.285 | 208015 |
1726007400 | 59.21 | 0.15 | 0.25 | 59.25 | 59.28 | 58.6803 | 175573 |
1725921000 | 59.06 | 0.69 | 1.18 | 58.85 | 59.2 | 58.6536 | 231804 |
1725661800 | 58.37 | -1.1 | -1.85 | 59.5 | 59.6501 | 58.33 | 244101 |
1725575400 | 59.47 | -0.13 | -0.22 | 59.6 | 59.8698 | 59.18 | 252638 |
1725489000 | 59.6 | -0.1 | -0.17 | 59.51 | 59.98 | 59.45 | 182959 |
1725402600 | 59.7 | -1.4 | -2.29 | 60.75 | 60.75 | 59.48 | 245085 |
1725057000 | 61.1 | 0.62 | 1.03 | 60.74 | 61.1 | 60.3751 | 152085 |
1724970600 | 60.48 | -0.01 | -0.02 | 60.69 | 61.1 | 60.45 | 139144 |
1724884200 | 60.49 | -0.36 | -0.59 | 60.81 | 60.81 | 60.12 | 208064 |
1724797800 | 60.85 | 0.11 | 0.18 | 60.62 | 60.88 | 60.51 | 401066 |
1724711400 | 60.74 | -0.17 | -0.28 | 61.01 | 61.08 | 60.63 | 160108 |
1724452200 | 60.91 | 0.67 | 1.11 | 60.53 | 60.9849 | 60.4845 | 345265 |
1724365800 | 60.24 | -0.49 | -0.81 | 60.93 | 60.955 | 60.11 | 193034 |
1724279400 | 60.73 | 0.32 | 0.53 | 60.53 | 60.8276 | 60.41 | 159084 |
1724193000 | 60.41 | -0.16 | -0.26 | 60.58 | 60.72 | 60.2965 | 214632 |
1724106600 | 60.57 | 0.54 | 0.90 | 60.04 | 60.6 | 60 | 190427 |
1723847400 | 60.03 | 0.18 | 0.30 | 59.65 | 60.1 | 59.65 | 286086 |
1723761000 | 59.85 | 1 | 1.70 | 59.46 | 59.91 | 59.44 | 188570 |
1723674600 | 58.85 | 0.23 | 0.39 | 58.78 | 58.9189 | 58.5 | 198274 |
1723588200 | 58.62 | 0.97 | 1.68 | 58 | 58.66 | 58 | 443489 |
1723501800 | 57.65 | -0.07 | -0.12 | 57.87 | 57.955 | 57.5 | 209866 |
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