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 | 1.39 | 1.63011610179 | 85.27 | 86.71 | 84.24 | 39629 | 84.88220192 | SP |
4 | 4.68 | 5.70870944133 | 81.98 | 86.71 | 81.4175 | 39498 | 83.76990942 | SP |
12 | 4.05 | 4.9025541702 | 82.61 | 86.71 | 79.18 | 73824 | 81.78882111 | SP |
26 | 8.56 | 10.9603072983 | 78.1 | 86.71 | 73.4824 | 69895 | 79.96437302 | SP |
52 | 6.95 | 8.71910676201 | 79.71 | 86.71 | 73.4824 | 70022 | 80.11351111 | SP |
156 | 10.18 | 13.3106694561 | 76.48 | 91.9 | 73.4824 | 67854 | 82.96866927 | SP |
260 | 14.41 | 19.9446366782 | 72.25 | 91.9 | 47.2999 | 60319 | 77.4799063 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578600 | 85.93 | 1.69 | 2.01 | 84.76 | 85.93 | 84.76 | 31061 |
1711492200 | 84.24 | -0.58 | -0.68 | 84.92 | 85.12 | 84.24 | 52956 |
1711405800 | 84.82 | 0.23 | 0.27 | 84.62 | 85.075 | 84.62 | 66223 |
1711146600 | 84.59 | -1.02 | -1.19 | 85.31 | 85.37 | 84.59 | 28709 |
1711060200 | 85.61 | 0.66 | 0.77 | 85.27 | 85.83 | 85.2 | 19196 |
1710973800 | 84.9539 | 0.57 | 0.68 | 84.16 | 85.14 | 84.15 | 35953 |
1710887400 | 84.38 | 0.49 | 0.58 | 83.79 | 84.4 | 83.79 | 22705 |
1710801000 | 83.89 | 0.12 | 0.14 | 83.88 | 84.14 | 83.44 | 22046 |
1710541800 | 83.77 | -0.01 | -0.01 | 83.57 | 84.1044 | 83.57 | 46590 |
1710455400 | 83.78 | -0.63 | -0.75 | 84.32 | 84.32 | 83.43 | 31743 |
1710369000 | 84.41 | 0.28 | 0.33 | 84.42 | 84.925 | 84.26 | 42207 |
1710282600 | 84.13 | -0.08 | -0.10 | 84.16 | 84.56 | 83.86 | 29071 |
1710196200 | 84.21 | 0.34 | 0.41 | 83.72 | 84.29 | 83.58 | 36111 |
1709940600 | 83.87 | 0.28 | 0.33 | 83.86 | 84.0419 | 83.74 | 25501 |
1709854200 | 83.59 | 0.41 | 0.49 | 83.48 | 83.9 | 83.48 | 26417 |
1709767800 | 83.18 | 0.47 | 0.57 | 82.99 | 83.47 | 82.88 | 92048 |
1709681400 | 82.71 | 0.37 | 0.45 | 82.19 | 83.22 | 82.19 | 52063 |
1709595000 | 82.34 | 0.26 | 0.32 | 82.12 | 82.6323 | 82.12 | 32007 |
1709335800 | 82.08 | 0.2 | 0.24 | 81.87 | 82.09 | 81.4175 | 41369 |
1709249400 | 81.88 | 0.27 | 0.33 | 81.98 | 82.25 | 81.71 | 55984 |
1709163000 | 81.61 | -0.08 | -0.10 | 81.58 | 81.9031 | 81.46 | 32725 |
1709076600 | 81.69 | 0.35 | 0.43 | 81.56 | 81.73 | 81.34 | 129373 |
1708990200 | 81.34 | -0.62 | -0.76 | 81.85 | 82.11 | 81.3052 | 71048 |
1708731000 | 81.96 | -0.15 | -0.18 | 81.76 | 82.28 | 81.61 | 47020 |
1708644600 | 82.11 | 0.22 | 0.27 | 81.8 | 82.2356 | 81.5924 | 71698 |
1708558200 | 81.89 | 0.49 | 0.60 | 81.43 | 81.89 | 81.35 | 84965 |
1708471800 | 81.4 | -0.27 | -0.33 | 81.41 | 81.88 | 81.29 | 118388 |
1708126200 | 81.67 | -0.11 | -0.13 | 81.45 | 82 | 81.29 | 33901 |
1708039800 | 81.78 | 1.66 | 2.07 | 80.5 | 81.82 | 80.5 | 31898 |
1707953400 | 80.12 | 0.35 | 0.44 | 80.22 | 80.235 | 79.71 | 78595 |
1707867000 | 79.77 | -1.63 | -2.00 | 80.6 | 80.69 | 79.18 | 42659 |
1707780600 | 81.4 | 0.96 | 1.19 | 80.41 | 81.5599 | 80.41 | 38992 |
1707521400 | 80.44 | -0.06 | -0.07 | 80.56 | 80.6558 | 80.05 | 88439 |
1707435000 | 80.5 | 0.12 | 0.15 | 80.2 | 80.5 | 80.05 | 29211 |
1707348600 | 80.38 | -0.13 | -0.16 | 80.75 | 80.75 | 79.975 | 28077 |
1707262200 | 80.51 | 0.41 | 0.51 | 80.22 | 80.725 | 80.14 | 22071 |
1707175800 | 80.1 | -1.02 | -1.26 | 80.67 | 80.67 | 80.015 | 86264 |
1706916600 | 81.12 | -0.3 | -0.37 | 81.12 | 81.5 | 80.69 | 119948 |
1706830200 | 81.42 | 0.5 | 0.62 | 81.13 | 81.42 | 80.33 | 42469 |
1706743800 | 80.92 | -1.47 | -1.78 | 82.04 | 82.2254 | 80.91 | 40707 |
1706657400 | 82.39 | 0.14 | 0.17 | 81.99 | 82.46 | 81.81 | 34559 |
1706571000 | 82.25 | 0.25 | 0.31 | 81.98 | 82.31 | 81.67 | 44469 |
1706311800 | 81.9972 | 0.04 | 0.05 | 82.13 | 82.3799 | 81.7651 | 28962 |
1706225400 | 81.96 | 1.13 | 1.40 | 81.51 | 81.96 | 81.225 | 44389 |
1706139000 | 80.8259 | -0.23 | -0.29 | 81.43 | 81.58 | 80.76 | 40005 |
1706052600 | 81.06 | 0.15 | 0.19 | 80.91 | 81.24 | 80.782 | 39594 |
1705966200 | 80.91 | 0.38 | 0.47 | 80.59 | 81.0064 | 80.4416 | 77034 |
1705707000 | 80.53 | 0.58 | 0.73 | 80.08 | 80.67 | 79.66 | 108744 |
1705620600 | 79.95 | -0.12 | -0.15 | 80.22 | 80.22 | 79.295 | 712680 |
1705534200 | 80.07 | -0.67 | -0.83 | 80.03 | 80.6999 | 79.67 | 28935 |
1705447800 | 80.74 | -1.08 | -1.32 | 81.32 | 81.32 | 80.545 | 53362 |
1705102200 | 81.82 | 0.14 | 0.17 | 82.17 | 82.43 | 81.51 | 32959 |
1705015800 | 81.68 | -0.54 | -0.66 | 82.07 | 82.07 | 81.21 | 32352 |
1704929400 | 82.22 | -0.16 | -0.19 | 82.29 | 82.29 | 81.86 | 99082 |
1704843000 | 82.38 | -0.71 | -0.85 | 82.69 | 82.69 | 82.25 | 48381 |
1704756600 | 83.09 | 0.35 | 0.42 | 82.43 | 83.1 | 82.1468 | 65202 |
1704497400 | 82.74 | 0.34 | 0.41 | 82.3 | 83.11 | 82.2892 | 716878 |
1704411000 | 82.4 | -0.11 | -0.13 | 82.61 | 83.005 | 82.3799 | 45816 |
1704324600 | 82.51 | -0.66 | -0.79 | 82.97 | 83.0452 | 82.41 | 54490 |
1704238200 | 83.17 | 0.99 | 1.20 | 81.96 | 83.5147 | 81.96 | 60166 |
1703892600 | 82.18 | -0.35 | -0.42 | 82.46 | 82.49 | 81.96 | 57596 |
1703806200 | 82.53 | -0.05 | -0.06 | 82.44 | 82.7599 | 82.38 | 30148 |
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