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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665300 | 105.28 | 0.29 | 0.28 | 105.95 | 107.33 | 104.97 | 3012271 |
1711578900 | 104.99 | 1.33 | 1.28 | 102.69 | 105 | 102.53 | 3083520 |
1711492500 | 103.66 | -2 | -1.89 | 104.57 | 106.58 | 103.601 | 4036639 |
1711406100 | 105.66 | 3.48 | 3.41 | 104.325 | 105.99 | 102.01 | 6531412 |
1711146900 | 102.18 | 0.48 | 0.47 | 105.68 | 105.7 | 101.33 | 6090456 |
1711060500 | 101.7 | -2.19 | -2.11 | 103.58 | 103.54 | 101.6793 | 2575881 |
1710974100 | 103.89 | -0.28 | -0.27 | 104.85 | 105.31 | 102.77 | 2422374 |
1710887700 | 104.17 | -0.6 | -0.57 | 104 | 104.27 | 102.71 | 1540489 |
1710801300 | 104.77 | 0.91 | 0.88 | 104.15 | 105.33 | 103.91 | 1677997 |
1710542100 | 103.86 | -0.78 | -0.75 | 103.94 | 104.95 | 103.62 | 1966426 |
1710455700 | 104.64 | -3.25 | -3.01 | 106.12 | 106.27 | 103.82 | 2690927 |
1710369300 | 107.89 | 2.62 | 2.49 | 108 | 111.02 | 107.81 | 4794872 |
1710282900 | 105.27 | 3.98 | 3.93 | 103.11 | 105.55 | 102.6 | 4526175 |
1710196500 | 101.29 | 3.02 | 3.07 | 100.28 | 102.51 | 100.07 | 3294621 |
1709940900 | 98.27 | 0.46 | 0.47 | 98.21 | 99.77 | 97.99 | 2322641 |
1709854500 | 97.81 | -1.57 | -1.58 | 98.78 | 98.88 | 96.58 | 3641456 |
1709768100 | 99.38 | 1.13 | 1.15 | 100.05 | 100.89 | 99.1383 | 3784881 |
1709681700 | 98.25 | -2.47 | -2.45 | 98.61 | 100.3 | 98.16 | 3784125 |
1709595300 | 100.72 | -3.3 | -3.17 | 103.03 | 103.05 | 100.36 | 4623049 |
1709336100 | 104.02 | 2.69 | 2.65 | 102.55 | 104.64 | 103.19 | 3761804 |
1709249700 | 101.33 | -1.98 | -1.92 | 103.07 | 104 | 100.85 | 7482251 |
1709163300 | 103.31 | -9.05 | -8.05 | 107.85 | 108.09 | 103.25 | 11374972 |
1709076900 | 112.36 | 1.77 | 1.60 | 112.15 | 114.11 | 111.41 | 6029838 |
1708990500 | 110.59 | -0.77 | -0.69 | 110.78 | 111.48 | 110.05 | 2851509 |
1708731300 | 111.36 | 0.77 | 0.70 | 112.02 | 112.79 | 110.03 | 3836956 |
1708644900 | 110.59 | 3.37 | 3.14 | 108.45 | 111.875 | 106.85 | 5571110 |
1708558500 | 107.22 | 1.68 | 1.59 | 107.1 | 108.7 | 106.58 | 3274539 |
1708472100 | 105.54 | -1.58 | -1.47 | 106.35 | 106.1599 | 104.64 | 1977328 |
1708126500 | 107.12 | 0.28 | 0.26 | 108.8 | 109.66 | 107.06 | 1985142 |
1708040100 | 106.84 | 0.13 | 0.12 | 106.135 | 107.02 | 105.55 | 1424411 |
1707953700 | 106.71 | 2.9 | 2.79 | 105.62 | 107.07 | 105.01 | 2365433 |
1707867300 | 103.81 | -2.9 | -2.72 | 104.93 | 106 | 103.29 | 1630392 |
1707780900 | 106.71 | 1.02 | 0.97 | 106.27 | 108.9899 | 106.43 | 1748502 |
1707521700 | 105.69 | 2.52 | 2.44 | 103.56 | 105.78 | 102.89 | 1869954 |
1707435300 | 103.17 | -2.13 | -2.02 | 104.62 | 104.9 | 102.87 | 1905071 |
1707348900 | 105.3 | -2.26 | -2.10 | 104.75 | 106.33 | 104.16 | 3051331 |
1707262500 | 107.56 | 3.95 | 3.81 | 107.2 | 108.3399 | 105.14 | 3682582 |
1707176100 | 103.61 | 0.82 | 0.80 | 102.69 | 104.285 | 102.05 | 2068930 |
1706916900 | 102.79 | -2.19 | -2.09 | 103.68 | 103.73 | 102.161 | 2392875 |
1706830500 | 104.98 | -0.33 | -0.31 | 106.32 | 107.52 | 104.9 | 1957495 |
1706744100 | 105.31 | 0.02 | 0.02 | 103.585 | 107.61 | 103.32 | 2000766 |
1706657700 | 105.29 | -2.47 | -2.29 | 104.71 | 106.17 | 103.75 | 2427721 |
1706571300 | 107.76 | 0.1 | 0.09 | 108.4 | 107.82 | 105.9406 | 2340916 |
1706312100 | 107.66 | -0.95 | -0.87 | 106.92 | 108.46 | 106.68 | 2150763 |
1706225700 | 108.61 | -2.01 | -1.82 | 109.795 | 109.85 | 106.82 | 2956255 |
1706139300 | 110.62 | 3.43 | 3.20 | 110.7 | 111.385 | 108.7101 | 4912646 |
1706052900 | 107.19 | 7.47 | 7.49 | 103.47 | 107.83 | 103.4 | 6227927 |
1705966500 | 99.72 | -2.93 | -2.85 | 98.03 | 100.42 | 97.51 | 5065395 |
1705707300 | 102.65 | -0.99 | -0.96 | 101.4 | 104.01 | 100.1 | 4813328 |
1705620900 | 103.64 | 1.44 | 1.41 | 103.3 | 104.51 | 101.63 | 3886654 |
1705534500 | 102.2 | -2.3 | -2.20 | 99.26 | 102.23 | 98.98 | 4610887 |
1705448100 | 104.5 | -4.61 | -4.23 | 104.65 | 105.78 | 102.76 | 6113124 |
1705102500 | 109.11 | -8.21 | -7.00 | 116.18 | 116.5 | 108.96 | 6445016 |
1705016100 | 117.32 | 1.53 | 1.32 | 117.07 | 117.6427 | 115.97 | 1631433 |
1704929700 | 115.79 | -0.41 | -0.35 | 116.38 | 116.75 | 114.54 | 1983318 |
1704843300 | 116.2 | -1.7 | -1.44 | 116.27 | 116.93 | 115.5 | 2372682 |
1704756900 | 117.9 | -0.25 | -0.21 | 115.3 | 118.295 | 114.83 | 2578036 |
1704497700 | 118.15 | -0.17 | -0.14 | 118.03 | 119.75 | 117.02 | 2440979 |
1704411300 | 118.32 | 0.63 | 0.54 | 117.48 | 119.19 | 116.4 | 2198931 |
1704324900 | 117.69 | 2.35 | 2.04 | 113.81 | 117.76 | 113.02 | 2840254 |
1704238500 | 115.34 | -3.75 | -3.15 | 116.89 | 116.89 | 114.25 | 3007435 |
1703892900 | 119.09 | 1.27 | 1.08 | 119 | 120.25 | 118.06 | 2655982 |
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