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 | 2.42 | 2.40891897273 | 100.46 | 102.96 | 99.6525 | 279499 | 101.513079 | SP |
4 | -3.96 | -3.70647697492 | 106.84 | 107.13 | 99.6525 | 289622 | 103.29275085 | SP |
12 | 6.94 | 7.23368772149 | 95.94 | 107.13 | 95.1515 | 316128 | 101.59524845 | SP |
26 | 15.97 | 18.375330802 | 86.91 | 107.13 | 86.16 | 344590 | 97.56392062 | SP |
52 | 16.81 | 19.530614616 | 86.07 | 107.13 | 83.52 | 318851 | 94.3432923 | SP |
156 | 16.82 | 19.5445038345 | 86.06 | 107.13 | 73.71 | 213059 | 90.29376851 | SP |
260 | 47.78 | 86.7150635209 | 55.1 | 107.13 | 36.96 | 159446 | 85.22700863 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714429800 | 102.88 | 0.77 | 0.75 | 102.29 | 102.96 | 102.29 | 184346 |
1714170600 | 102.11 | 0.39 | 0.38 | 101.76 | 102.5 | 101.4905 | 328797 |
1714084200 | 101.72 | 0.26 | 0.26 | 101.06 | 101.872 | 100.3 | 311235 |
1713997800 | 101.46 | -0.12 | -0.12 | 101.75 | 102.14 | 100.97 | 190220 |
1713911400 | 101.58 | 0.81 | 0.80 | 100.66 | 101.75 | 100.49 | 209171 |
1713825000 | 100.77 | 0.7 | 0.70 | 100.46 | 101.4235 | 99.6525 | 356485 |
1713565800 | 100.07 | 0.04 | 0.04 | 100.18 | 100.91 | 99.76 | 226189 |
1713479400 | 100.03 | -0.54 | -0.54 | 101.09 | 101.14 | 99.8499 | 256077 |
1713393000 | 100.57 | -0.95 | -0.94 | 101.54 | 101.87 | 100.486 | 532347 |
1713306600 | 101.52 | -0.72 | -0.70 | 102.04 | 102.04 | 100.99 | 376776 |
1713220200 | 102.24 | -1.12 | -1.08 | 104.1 | 104.25 | 101.86 | 192837 |
1712961000 | 103.36 | -1.87 | -1.78 | 104.68 | 105 | 102.99 | 214353 |
1712874600 | 105.23 | 0.41 | 0.39 | 105.1 | 105.4 | 104.22 | 523206 |
1712788200 | 104.82 | -1.47 | -1.38 | 105.01 | 105.36 | 104.2201 | 276400 |
1712701800 | 106.29 | 0.49 | 0.46 | 106.34 | 106.5586 | 105.1879 | 238685 |
1712615400 | 105.8 | -0.09 | -0.08 | 106.03 | 106.25 | 105.69 | 181805 |
1712356200 | 105.89 | 0.79 | 0.75 | 105.25 | 106.1391 | 105.08 | 278903 |
1712269800 | 105.1 | -1.25 | -1.18 | 107.02 | 107.13 | 104.8501 | 185274 |
1712183400 | 106.35 | 0.49 | 0.46 | 105.61 | 106.5 | 105.61 | 238760 |
1712097000 | 105.86 | -0.86 | -0.81 | 105.97 | 105.97 | 105.19 | 315210 |
1712010600 | 106.72 | 0.23 | 0.22 | 106.84 | 106.885 | 106.25 | 326200 |
1711665000 | 106.49 | 0.65 | 0.61 | 106.1 | 106.76 | 105.9599 | 320478 |
1711578600 | 105.84 | 1.56 | 1.50 | 104.66 | 105.84 | 104.66 | 441037 |
1711492200 | 104.28 | -0.59 | -0.56 | 105.06 | 105.3 | 104.26 | 193548 |
1711405800 | 104.87 | -0.28 | -0.27 | 104.93 | 105.48 | 104.83 | 165099 |
1711146600 | 105.15 | -0.49 | -0.46 | 105.71 | 105.76 | 105.095 | 232920 |
1711060200 | 105.64 | 1 | 0.96 | 105.35 | 105.905 | 105.18 | 517528 |
1710973800 | 104.64 | 1.19 | 1.15 | 103.25 | 104.76 | 103.1528 | 235158 |
1710887400 | 103.45 | 0.64 | 0.62 | 102.65 | 103.45 | 102.52 | 150444 |
1710801000 | 102.81 | 0.08 | 0.08 | 102.91 | 103.2 | 102.4427 | 177898 |
1710541800 | 102.73 | -0.22 | -0.21 | 102.29 | 103.1299 | 102.29 | 193476 |
1710455400 | 102.95 | -0.66 | -0.64 | 103.71 | 103.83 | 102.311 | 271232 |
1710369000 | 103.61 | 0.43 | 0.42 | 103.43 | 104.04 | 103.35 | 254271 |
1710282600 | 103.18 | 0.52 | 0.51 | 103.01 | 103.29 | 102.26 | 186986 |
1710196200 | 102.66 | 0.32 | 0.31 | 102.06 | 102.67 | 101.56 | 207770 |
1709940600 | 102.34 | -0.76 | -0.74 | 103.32 | 103.5 | 102.305 | 303691 |
1709854200 | 103.1 | 1.26 | 1.24 | 102.3 | 103.45 | 102.3 | 300212 |
1709767800 | 101.84 | 0.79 | 0.78 | 101.93 | 102.25 | 101.49 | 271939 |
1709681400 | 101.05 | -0.93 | -0.91 | 101.41 | 101.79 | 100.65 | 488271 |
1709595000 | 101.98 | -0.73 | -0.71 | 102.84 | 102.9199 | 101.9 | 215086 |
1709335800 | 102.71 | 1.37 | 1.35 | 101.83 | 102.75 | 101.6599 | 261141 |
1709249400 | 101.34 | 0.82 | 0.82 | 100.94 | 101.49 | 100.73 | 271803 |
1709163000 | 100.52 | -0.28 | -0.28 | 100.47 | 100.885 | 100.2 | 215306 |
1709076600 | 100.8 | 0.13 | 0.13 | 101 | 101.12 | 100.7099 | 298466 |
1708990200 | 100.67 | 0.26 | 0.26 | 100.53 | 101.069 | 100.32 | 335473 |
1708731000 | 100.41 | 0.02 | 0.02 | 100.4 | 100.7 | 100.18 | 341623 |
1708644600 | 100.39 | 1.22 | 1.23 | 99.77 | 100.6828 | 99.4801 | 390543 |
1708558200 | 99.17 | 0.85 | 0.86 | 98.42 | 99.17 | 98.25 | 469228 |
1708471800 | 98.32 | -0.86 | -0.87 | 98.6 | 98.62 | 98.01 | 844130 |
1708126200 | 99.18 | -0.41 | -0.41 | 99.66 | 100.05 | 99.1112 | 361327 |
1708039800 | 99.59 | 1.44 | 1.47 | 98.51 | 99.7945 | 98.51 | 371669 |
1707953400 | 98.15 | 0.88 | 0.90 | 97.97 | 98.24 | 97.33 | 362685 |
1707867000 | 97.27 | -1.93 | -1.95 | 97.9078 | 97.9078 | 96.6059 | 445655 |
1707780600 | 99.2 | 0.77 | 0.78 | 98.7 | 99.7 | 98.7 | 235443 |
1707521400 | 98.43 | 0.48 | 0.49 | 98.13 | 98.54 | 97.84 | 344861 |
1707435000 | 97.95 | 0.87 | 0.90 | 97.33 | 98.07 | 97.2441 | 517206 |
1707348600 | 97.08 | 0.86 | 0.89 | 96.94 | 97.33 | 96.4601 | 424421 |
1707262200 | 96.22 | 0.33 | 0.34 | 96.13 | 96.44 | 96.01 | 521616 |
1707175800 | 95.89 | -0.36 | -0.37 | 95.94 | 96.29 | 95.1515 | 388700 |
1706916600 | 96.25 | 0.01 | 0.01 | 95.94 | 96.64 | 95.315 | 616346 |
1706830200 | 96.24 | 0.52 | 0.54 | 96.21 | 96.46 | 95.43 | 306103 |
1706743800 | 95.72 | -1.8 | -1.85 | 97.13 | 97.14 | 95.71 | 330318 |
1706657400 | 97.52 | 0.44 | 0.45 | 96.62 | 97.67 | 96.59 | 445817 |
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