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 | -1.55 | -2.1491957848 | 72.12 | 72.92 | 68.78 | 35265 | 70.29974933 | CS |
4 | -7.87 | -10.0331463539 | 78.44 | 78.44 | 65.61 | 53577 | 73.2170017 | CS |
12 | -8.59 | -10.8514401213 | 79.16 | 87.07 | 65.61 | 61402 | 78.86922414 | CS |
26 | -14.81 | -17.3459826657 | 85.38 | 88.2983 | 65.61 | 63961 | 80.50212295 | CS |
52 | 1.79 | 2.60250072696 | 68.78 | 102.4 | 65.61 | 146507 | 82.18008539 | CS |
156 | 18.52 | 35.58117195 | 52.05 | 102.4 | 38.17 | 265839 | 64.69341267 | CS |
260 | 56.15 | 389.389736477 | 14.42 | 102.4 | 11.25 | 291211 | 54.71196378 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 71.11 | 1.07 | 1.53 | 70.21 | 72.09 | 69.51 | 36817 |
1711492500 | 70.04 | 0.03 | 0.04 | 70.01 | 72.38 | 69.6 | 34943 |
1711406100 | 70.01 | 0.18 | 0.26 | 70 | 70.7854 | 68.78 | 33401 |
1711146900 | 69.83 | -2.23 | -3.09 | 72.02 | 72.79 | 69.53 | 61142 |
1711060500 | 72.06 | -0.4 | -0.55 | 72.12 | 72.92 | 72.05 | 10024 |
1710974100 | 72.46 | 0.85 | 1.19 | 71.63 | 72.797 | 71.0736 | 30621 |
1710887700 | 71.61 | 0.07 | 0.10 | 71.61 | 72.6499 | 71.61 | 41903 |
1710801300 | 71.54 | -3.4 | -4.54 | 75.07 | 75.7 | 65.61 | 255134 |
1710542100 | 74.94 | 0.3 | 0.40 | 74.64 | 75.8 | 74.445 | 73649 |
1710455700 | 74.64 | 1.02 | 1.39 | 73.62 | 74.75 | 73.2 | 45868 |
1710369300 | 73.62 | -0.18 | -0.24 | 73.99 | 74.8394 | 73.09 | 57411 |
1710282900 | 73.8 | -0.22 | -0.30 | 74 | 74.45 | 72.9 | 52158 |
1710196500 | 74.02 | -0.14 | -0.19 | 74.43 | 74.855 | 73.4508 | 26805 |
1709940900 | 74.16 | -0.84 | -1.12 | 74.77 | 75.19 | 74.16 | 31401 |
1709854500 | 75 | -0.74 | -0.98 | 75.38 | 76.12 | 74.635 | 25950 |
1709768100 | 75.74 | 0.15 | 0.20 | 75.5 | 76.64 | 75.317 | 41089 |
1709681700 | 75.59 | -0.33 | -0.43 | 76 | 76.3 | 74.96 | 33595 |
1709595300 | 75.92 | 0.04 | 0.05 | 75.62 | 76.199 | 74 | 105529 |
1709336100 | 75.88 | -0.65 | -0.85 | 76.28 | 77 | 75.27 | 32384 |
1709249700 | 76.53 | -1.03 | -1.33 | 78.44 | 78.44 | 76.4 | 39567 |
1709163300 | 77.56 | 0.39 | 0.51 | 76.92 | 77.9774 | 76.39 | 54076 |
1709076900 | 77.17 | 0.42 | 0.55 | 77.33 | 77.6638 | 76.475 | 16649 |
1708990500 | 76.75 | -0.73 | -0.94 | 77.1 | 77.4533 | 76.47 | 37596 |
1708731300 | 77.48 | 0.2 | 0.26 | 77.76 | 78.3795 | 77.0687 | 12767 |
1708644900 | 77.28 | 0.39 | 0.51 | 77.1 | 78.915 | 77 | 47834 |
1708558500 | 76.89 | -0.34 | -0.44 | 77.05 | 78.72 | 76.6 | 59560 |
1708472100 | 77.23 | -1.38 | -1.76 | 78.9 | 80.28 | 77.2 | 64882 |
1708126500 | 78.61 | -2.47 | -3.05 | 81.3 | 81.3 | 78.5 | 88194 |
1708040100 | 81.08 | 1.02 | 1.27 | 80.6 | 81.5 | 80.15 | 35768 |
1707953700 | 80.06 | -0.5 | -0.62 | 80.72 | 81.31 | 80.06 | 22037 |
1707867300 | 80.56 | -1.97 | -2.39 | 81.6 | 82.2 | 80.32 | 38962 |
1707780900 | 82.53 | 0.21 | 0.26 | 83.29 | 84.5 | 82.02 | 75945 |
1707521700 | 82.32 | 0.89 | 1.09 | 81.3 | 82.41 | 81.2415 | 38225 |
1707435300 | 81.43 | 0.6 | 0.74 | 81.26 | 81.76 | 80.54 | 28324 |
1707348900 | 80.83 | -0.36 | -0.44 | 81.02 | 81.19 | 80 | 23102 |
1707262500 | 81.19 | 2.45 | 3.11 | 79.4 | 83.47 | 79.4 | 138167 |
1707176100 | 78.74 | -4.75 | -5.69 | 82.93 | 82.93 | 78.61 | 158291 |
1706916900 | 83.49 | 1.74 | 2.13 | 80.63 | 83.63 | 80.63 | 49761 |
1706830500 | 81.75 | -0.38 | -0.46 | 82.4 | 83.01 | 81.16 | 39815 |
1706744100 | 82.13 | -2.57 | -3.03 | 84.62 | 85.25 | 82.0201 | 100360 |
1706657700 | 84.7 | -0.68 | -0.80 | 85.4 | 85.6316 | 84.65 | 44294 |
1706571300 | 85.38 | 0.44 | 0.52 | 84.86 | 85.99 | 84.12 | 132631 |
1706312100 | 84.94 | 6.58 | 8.40 | 84.73 | 87.07 | 82.2 | 409501 |
1706225700 | 78.36 | -1.26 | -1.58 | 79.75 | 79.9794 | 78.0106 | 47064 |
1706139300 | 79.62 | -0.95 | -1.18 | 81.08 | 81.08 | 79.56 | 48626 |
1706052900 | 80.57 | 0.39 | 0.49 | 80.73 | 80.81 | 80 | 52841 |
1705966500 | 80.18 | -0.3 | -0.37 | 80.5 | 81.08 | 79.97 | 41685 |
1705707300 | 80.48 | -0.55 | -0.68 | 81.08 | 81.11 | 79.97 | 35393 |
1705620900 | 81.03 | -0.81 | -0.99 | 81.9 | 82.7264 | 80.3546 | 100226 |
1705534500 | 81.84 | 0.67 | 0.83 | 80.31 | 81.99 | 80.022 | 65451 |
1705448100 | 81.17 | -0.01 | -0.01 | 80.7 | 81.32 | 80.3996 | 54512 |
1705102500 | 81.18 | 0.56 | 0.69 | 80.9 | 81.18 | 80 | 56465 |
1705016100 | 80.62 | -0.17 | -0.21 | 80.39 | 80.78 | 79.8129 | 46870 |
1704929700 | 80.79 | 0.09 | 0.11 | 80.35 | 81.27 | 80 | 49148 |
1704843300 | 80.7 | 0.13 | 0.16 | 79.91 | 80.98 | 79.67 | 52301 |
1704756900 | 80.57 | 0.91 | 1.14 | 79.77 | 80.57 | 79.77 | 50098 |
1704497700 | 79.66 | 0.09 | 0.11 | 78.95 | 80.24 | 78.95 | 43149 |
1704411300 | 79.57 | 0.59 | 0.75 | 79.16 | 79.8512 | 78.97 | 24794 |
1704324900 | 78.98 | -0.86 | -1.08 | 79.19 | 79.8957 | 78.81 | 63332 |
1704238500 | 79.84 | -0.76 | -0.94 | 79.94 | 80.7 | 79.0675 | 19649 |
1703892900 | 80.6 | -1.55 | -1.89 | 82.06 | 82.8034 | 80.6 | 43389 |
1703806500 | 82.15 | 0.54 | 0.66 | 81.89 | 83.06 | 81.29 | 91573 |
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