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 | -2.53 | -3.05740181269 | 82.75 | 83.72 | 79.909 | 38351 | 81.8792542 | SP |
4 | -3.82 | -4.54545454545 | 84.04 | 85.9991 | 79.909 | 46756 | 84.12469531 | SP |
12 | 0.83 | 1.04547172188 | 79.39 | 85.9991 | 78.52 | 52933 | 82.31363212 | SP |
26 | 12.14 | 17.8319623972 | 68.08 | 85.9991 | 64.2201 | 53476 | 77.03796815 | SP |
52 | 16.03 | 24.9727371865 | 64.19 | 85.9991 | 62.34 | 53863 | 71.98494795 | SP |
156 | 11.7 | 17.0753064799 | 68.52 | 85.9991 | 52.88 | 30673 | 68.97792277 | SP |
260 | 39.67 | 97.8298397041 | 40.55 | 85.9991 | 31.35 | 25014 | 63.08235512 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713306600 | 80.87 | 0.2 | 0.25 | 80.66 | 81.169 | 80.51 | 42525 |
1713220200 | 80.67 | -1.49 | -1.81 | 82.79 | 82.82 | 80.56 | 50429 |
1712961000 | 82.16 | -1.31 | -1.57 | 82.77 | 82.96 | 81.8989 | 18013 |
1712874600 | 83.47 | 0.49 | 0.59 | 83.37 | 83.72 | 82.6913 | 37291 |
1712788200 | 82.98 | -0.87 | -1.04 | 82.75 | 83.3325 | 82.72 | 39098 |
1712701800 | 83.85 | -0.17 | -0.20 | 84.53 | 84.53 | 83.0858 | 27755 |
1712615400 | 84.0188 | 0.04 | 0.05 | 84.36 | 84.36 | 83.82 | 42039 |
1712356200 | 83.98 | 1.12 | 1.35 | 83.08 | 84.26 | 83.08 | 26018 |
1712269800 | 82.86 | -1.16 | -1.38 | 84.8 | 84.8 | 82.82 | 31289 |
1712183400 | 84.02 | 0.38 | 0.45 | 83.44 | 84.45 | 83.44 | 44806 |
1712097000 | 83.64 | -1.04 | -1.23 | 83.72 | 83.72 | 83.1724 | 35435 |
1712010600 | 84.68 | -0.26 | -0.31 | 85.15 | 85.15 | 84.515 | 35783 |
1711665000 | 84.94 | -0.08 | -0.09 | 85.08 | 85.3071 | 84.8234 | 40963 |
1711578600 | 85.02 | 0.16 | 0.19 | 85.34 | 85.34 | 84.5051 | 44134 |
1711492200 | 84.86 | -0.09 | -0.11 | 85.34 | 85.4499 | 84.84 | 34039 |
1711405800 | 84.95 | -0.26 | -0.31 | 85 | 85.21 | 84.83 | 31260 |
1711146600 | 85.21 | -0.53 | -0.62 | 85.47 | 85.5222 | 84.85 | 183173 |
1711060200 | 85.74 | 0.92 | 1.08 | 85.53 | 85.9991 | 85.3614 | 90254 |
1710973800 | 84.82 | 1.03 | 1.23 | 84.04 | 84.923 | 83.92 | 28840 |
1710887400 | 83.79 | 0.65 | 0.78 | 82.73 | 83.8612 | 82.73 | 45100 |
1710801000 | 83.14 | 0.52 | 0.63 | 83.26 | 83.5081 | 83.0689 | 58180 |
1710541800 | 82.62 | -0.93 | -1.11 | 83.1 | 83.155 | 82.56 | 72303 |
1710455400 | 83.55 | -0.31 | -0.37 | 84.09 | 84.23 | 83.0662 | 85131 |
1710369000 | 83.86 | 0.07 | 0.08 | 83.89 | 84.155 | 83.7265 | 16741 |
1710282600 | 83.79 | 1.13 | 1.37 | 83.15 | 83.8837 | 82.7625 | 119794 |
1710196200 | 82.66 | -0.47 | -0.57 | 82.71 | 82.8371 | 82.21 | 47800 |
1709940600 | 83.13 | -0.82 | -0.98 | 84.14 | 84.78 | 83.1042 | 44922 |
1709854200 | 83.95 | 1.17 | 1.41 | 83.4 | 84 | 83.155 | 43172 |
1709767800 | 82.7797 | 0.71 | 0.86 | 82.97 | 83.18 | 82.53 | 63385 |
1709681400 | 82.07 | -1.31 | -1.57 | 83.06 | 83.06 | 81.655 | 50092 |
1709595000 | 83.38 | -0.06 | -0.07 | 83.59 | 83.715 | 83.2801 | 55144 |
1709335800 | 83.44 | 0.97 | 1.18 | 82.71 | 83.45 | 82.655 | 35506 |
1709249400 | 82.47 | 0.35 | 0.43 | 82.75 | 82.75 | 82.13 | 40934 |
1709163000 | 82.1209 | -0.14 | -0.17 | 81.99 | 82.23 | 81.91 | 28617 |
1709076600 | 82.26 | 0.28 | 0.34 | 82.5 | 82.5 | 82 | 38018 |
1708990200 | 81.98 | 0.26 | 0.31 | 81.89 | 82.3433 | 81.81 | 31527 |
1708731000 | 81.7227 | 0.18 | 0.22 | 81.86 | 81.9399 | 81.3442 | 17662 |
1708644600 | 81.54 | 1.81 | 2.27 | 81.16 | 81.6745 | 80.9898 | 39878 |
1708558200 | 79.73 | -0.78 | -0.97 | 79.9 | 79.9 | 79.13 | 23703 |
1708471800 | 80.51 | -0.61 | -0.75 | 80.82 | 80.82 | 80.15 | 57585 |
1708126200 | 81.12 | -1.12 | -1.36 | 82.21 | 82.21 | 81.12 | 79810 |
1708039800 | 82.24 | 0.54 | 0.66 | 82.12 | 82.3266 | 81.8 | 43247 |
1707953400 | 81.7 | 0.98 | 1.21 | 81.26 | 81.7 | 80.97 | 175865 |
1707867000 | 80.72 | -0.96 | -1.18 | 80.39 | 81.1781 | 80.18 | 30416 |
1707780600 | 81.68 | -0.27 | -0.33 | 82.12 | 82.215 | 81.6294 | 167144 |
1707521400 | 81.95 | 0.51 | 0.63 | 81.77 | 82.13 | 81.43 | 40821 |
1707435000 | 81.44 | 0.68 | 0.84 | 80.91 | 81.5096 | 80.7491 | 49563 |
1707348600 | 80.76 | 0.81 | 1.02 | 80.51 | 80.9963 | 80.1 | 33362 |
1707262200 | 79.9455 | 0.04 | 0.04 | 80.09 | 80.14 | 79.5885 | 41507 |
1707175800 | 79.91 | -0.49 | -0.61 | 80.25 | 80.4 | 79.2901 | 51678 |
1706916600 | 80.4 | 0.87 | 1.09 | 79.63 | 80.71 | 79.63 | 32577 |
1706830200 | 79.53 | 1.01 | 1.29 | 78.86 | 79.55 | 78.6509 | 35261 |
1706743800 | 78.52 | -1.37 | -1.71 | 79.81 | 79.81 | 78.52 | 41937 |
1706657400 | 79.89 | 0.04 | 0.05 | 79.69 | 80.01 | 79.68 | 34472 |
1706571000 | 79.85 | 0.91 | 1.16 | 78.99 | 79.86 | 78.99 | 76308 |
1706311800 | 78.9371 | 0.04 | 0.05 | 78.93 | 79.21 | 78.7877 | 37927 |
1706225400 | 78.9 | 0.23 | 0.29 | 79.38 | 79.38 | 78.57 | 156960 |
1706139000 | 78.67 | 0.07 | 0.09 | 79.39 | 79.5341 | 78.6478 | 32835 |
1706052600 | 78.6 | -0.12 | -0.15 | 78.77 | 78.77 | 78.29 | 99722 |
1705966200 | 78.7185 | 0.66 | 0.84 | 78.57 | 78.84 | 78.53 | 29369 |
1705707000 | 78.06 | 0.85 | 1.10 | 77.73 | 78.0757 | 77.21 | 36022 |
1705620600 | 77.21 | 0.82 | 1.07 | 76.76 | 77.31 | 76.4301 | 37116 |
1705534200 | 76.39 | -0.24 | -0.31 | 76.24 | 76.39 | 75.83 | 109491 |
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