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 | -4.09 | -4.84023668639 | 84.5 | 84.625 | 78.87 | 1346839 | 81.08045515 | SP |
4 | 1.97 | 2.51147373789 | 78.44 | 85.5299 | 75.9193 | 2040441 | 80.64397941 | SP |
12 | 21.96 | 37.5705731394 | 58.45 | 85.5299 | 57.45 | 2228263 | 74.96260695 | SP |
26 | 39.25 | 95.3595724004 | 41.16 | 85.5299 | 39.02 | 3204217 | 59.7835101 | SP |
52 | 47.65 | 145.451770452 | 32.76 | 85.5299 | 31.58 | 2690458 | 54.05482414 | SP |
156 | 39.43 | 96.2176671547 | 40.98 | 91.04 | 18.09 | 2948189 | 44.62507361 | SP |
260 | 66.9769998 | 498.600452638 | 13.4330002 | 91.04 | 7.41500011 | 1961469 | 42.59330761 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578600 | 80.64 | 1.06 | 1.33 | 80.99 | 81.1 | 78.87 | 1622232 |
1711492200 | 79.58 | -0.93 | -1.16 | 81.37 | 81.8 | 79.3701 | 1213967 |
1711405800 | 80.51 | -1.72 | -2.09 | 80 | 81.58 | 79.14 | 1081618 |
1711146600 | 82.23 | 0.05 | 0.06 | 82.13 | 83.12 | 81.3 | 1126126 |
1711060200 | 82.18 | 0.12 | 0.15 | 84.5 | 84.625 | 81.98 | 1690250 |
1710973800 | 82.06 | 2.73 | 3.44 | 79.6 | 82.1501 | 78.76 | 2087260 |
1710887400 | 79.33 | 0.94 | 1.20 | 77.3 | 79.47 | 75.9193 | 3071806 |
1710801000 | 78.39 | 1.16 | 1.50 | 79.3 | 80.75 | 78.171 | 1800062 |
1710541800 | 77.23 | -3.74 | -4.62 | 77.09 | 78.47 | 76.29 | 2299340 |
1710455400 | 80.97 | 0.09 | 0.11 | 81.93 | 82.8137 | 79.46 | 3043302 |
1710369000 | 80.88 | -2.76 | -3.30 | 83 | 83.05 | 79.96 | 2105061 |
1710282600 | 83.64 | 4.72 | 5.98 | 81.15 | 83.75 | 78.88 | 2477172 |
1710196200 | 78.92 | -0.61 | -0.77 | 78.4 | 79.42 | 77.15 | 1344483 |
1709940600 | 79.53 | -3.76 | -4.51 | 83.81 | 85.5299 | 79.4 | 2316498 |
1709854200 | 83.29 | 3.71 | 4.66 | 81.6 | 84.11 | 80.46 | 1653288 |
1709767800 | 79.58 | 1.72 | 2.21 | 80.22 | 81.44 | 78.1 | 2314108 |
1709681400 | 77.86 | -6.23 | -7.41 | 81.52 | 81.6872 | 76.25 | 3051693 |
1709595000 | 84.09 | -0.01 | -0.01 | 83.828 | 85.5 | 83.16 | 2103745 |
1709335800 | 84.1 | 4.23 | 5.30 | 80.21 | 84.43 | 80.21 | 2075865 |
1709249400 | 79.87 | 2.59 | 3.35 | 78.44 | 80.282 | 77.16 | 2330950 |
1709163000 | 77.28 | -1.15 | -1.47 | 77.48 | 77.88 | 76.42 | 1009615 |
1709076600 | 78.43 | 0.19 | 0.24 | 78.78 | 78.79 | 76.65 | 1558570 |
1708990200 | 78.24 | 0.29 | 0.37 | 78.96 | 79.6067 | 77.96 | 1337957 |
1708731000 | 77.95 | -0.61 | -0.78 | 80.21 | 80.72 | 77.25 | 1701804 |
1708644600 | 78.56 | 6.97 | 9.74 | 77.2 | 79.22 | 76.67 | 2177817 |
1708558200 | 71.59 | -1.47 | -2.01 | 70.862 | 71.6 | 69.28 | 2699730 |
1708471800 | 73.06 | -2.32 | -3.08 | 74.02 | 74.8 | 70.83 | 1893416 |
1708126200 | 75.38 | -2.13 | -2.75 | 78 | 78.61 | 75.07 | 2151055 |
1708039800 | 77.51 | -0.61 | -0.78 | 78.36 | 78.56 | 76.2997 | 1900498 |
1707953400 | 78.12 | 2.29 | 3.02 | 77.45 | 78.32 | 75.88 | 1881764 |
1707867000 | 75.83 | -4.05 | -5.07 | 74.66 | 77.38 | 73.968 | 2810043 |
1707780600 | 79.88 | -1.97 | -2.41 | 81.8 | 82.49 | 79.55 | 1651386 |
1707521400 | 81.85 | 3.16 | 4.02 | 79.5 | 82.1 | 79.33 | 2647383 |
1707435000 | 78.69 | 0.68 | 0.87 | 78.31 | 79.3 | 78.07 | 1359944 |
1707348600 | 78.01 | 3.02 | 4.03 | 76.5 | 78.0599 | 75.68 | 2177925 |
1707262200 | 74.99 | -1.14 | -1.50 | 76.3 | 76.73 | 73.6 | 1459470 |
1707175800 | 76.13 | 0.55 | 0.73 | 76.46 | 76.77 | 73.99 | 2281524 |
1706916600 | 75.58 | 2.09 | 2.84 | 71.88 | 76.33 | 71.74 | 2351542 |
1706830200 | 73.49 | 2.72 | 3.84 | 71.46 | 73.67 | 71.42 | 2729002 |
1706743800 | 70.77 | -4.83 | -6.39 | 73.33 | 74.31 | 70.73 | 3974908 |
1706657400 | 75.6 | -1.86 | -2.40 | 77.28 | 77.74 | 74.84 | 2032547 |
1706571000 | 77.46 | 2.08 | 2.76 | 75.71 | 77.56 | 75.2601 | 1826066 |
1706311800 | 75.38 | -2.8 | -3.58 | 76.47 | 77.55 | 74.93 | 2546764 |
1706225400 | 78.18 | 0.89 | 1.15 | 79.57 | 80.53 | 77.15 | 2881908 |
1706139000 | 77.29 | 1.54 | 2.03 | 77.29 | 79.6 | 76.65 | 2838235 |
1706052600 | 75.75 | 0.94 | 1.26 | 75.02 | 75.89 | 73.77 | 1757188 |
1705966200 | 74.81 | 0.9 | 1.22 | 75.08 | 76.23 | 74.03 | 2387822 |
1705707000 | 73.91 | 4.68 | 6.76 | 70.61 | 73.96 | 70.04 | 3632299 |
1705620600 | 69.23 | 3.93 | 6.02 | 67.75 | 69.35 | 67.09 | 3524671 |
1705534200 | 65.3 | -1 | -1.51 | 64.76 | 65.51 | 63.14 | 2376527 |
1705447800 | 66.3 | 0.47 | 0.71 | 65.45 | 67.093999 | 64.4 | 2496530 |
1705102200 | 65.83 | 0.61 | 0.94 | 65.62 | 66.25 | 64.83 | 1610334 |
1705015800 | 65.22 | 0.87 | 1.35 | 65.22 | 66.17 | 62.54 | 2483389 |
1704929400 | 64.349999 | 1.6 | 2.55 | 62.93 | 64.748 | 62.41 | 3004654 |
1704843000 | 62.75 | 0.23 | 0.37 | 61 | 63.26 | 60.6001 | 2318341 |
1704756600 | 62.52 | 4.37 | 7.52 | 58.93 | 62.56 | 58.88 | 3350727 |
1704497400 | 58.15 | -0.01 | -0.02 | 58.24 | 59.6 | 57.45 | 2969567 |
1704411000 | 58.16 | -1.31 | -2.20 | 58.45 | 59.63 | 58.02 | 2637515 |
1704324600 | 59.47 | -2.12 | -3.44 | 59.9084 | 60.72 | 59.225 | 3734526 |
1704238200 | 61.59 | -5.12 | -7.68 | 63.91 | 64.28 | 60.22 | 5160185 |
1703892600 | 66.709999 | -0.75 | -1.11 | 67.36 | 67.835 | 65.709999 | 2366283 |
1703806200 | 67.46 | 0.16 | 0.24 | 67.8 | 68.08 | 67.26 | 2165067 |
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