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 | 2.15 | 2.05741626794 | 104.5 | 112 | 102.55 | 3316157 | 108.23139374 | CS |
4 | 9.86 | 10.1870027895 | 96.79 | 114.25 | 92.11 | 4120446 | 103.9993743 | CS |
12 | -2.4 | -2.20082530949 | 109.05 | 115.97 | 84.06 | 4170877 | 100.95314912 | CS |
26 | 7.71 | 7.79260157671 | 98.94 | 115.97 | 62.55 | 4563328 | 92.14806144 | CS |
52 | -40.83 | -27.6851098454 | 147.48 | 163.24 | 62.55 | 4085756 | 105.46085185 | CS |
156 | -23.46 | -18.0308969334 | 130.11 | 497.17 | 62.55 | 7174775 | 218.52559826 | CS |
260 | 87.35 | 452.590673575 | 19.3 | 497.17 | 11.54 | 8802361 | 147.53667105 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665300 | 106.56 | -4.03 | -3.64 | 111.1 | 111.8 | 105.95 | 3958697 |
1711578900 | 110.59 | 3.18 | 2.96 | 109.6 | 111.125 | 105.1 | 4572985 |
1711492500 | 107.41 | -2.97 | -2.69 | 111.8 | 111.8 | 106.93 | 4151341 |
1711406100 | 110.38 | 4.95 | 4.70 | 106 | 110.75 | 105.9 | 3566269 |
1711146900 | 105.43 | 1.34 | 1.29 | 104.11 | 105.97 | 103.51 | 2036469 |
1711060500 | 104.09 | 1.01 | 0.98 | 104.5 | 106.38 | 102.55 | 2253720 |
1710974100 | 103.08 | -2.03 | -1.93 | 103.41 | 103.597 | 100.3 | 3421269 |
1710887700 | 105.11 | 0.85 | 0.82 | 103.9 | 105.55 | 102.64 | 3044281 |
1710801300 | 104.26 | 0.41 | 0.39 | 104.98 | 107.59 | 103.65 | 4034090 |
1710542100 | 103.85 | 0.39 | 0.38 | 103.17 | 104.725 | 100.9399 | 5437937 |
1710455700 | 103.46 | -3.05 | -2.86 | 106.49 | 106.9696 | 101.88 | 4634059 |
1710369300 | 106.51 | -3.92 | -3.55 | 110.43 | 112.65 | 105.99 | 5117908 |
1710282900 | 110.43 | -1.55 | -1.38 | 112 | 113.7 | 109.94 | 4179530 |
1710196500 | 111.98 | 8.95 | 8.69 | 103.44 | 114.25 | 102.75 | 9869225 |
1709940900 | 103.03 | 3.55 | 3.57 | 99.21 | 103.95 | 98.65 | 4325419 |
1709854500 | 99.48 | 1.38 | 1.41 | 99.1 | 99.92 | 96.515 | 3203448 |
1709768100 | 98.1 | 2.54 | 2.66 | 96.38 | 98.51 | 95.5801 | 3325573 |
1709681700 | 95.56 | -0.44 | -0.46 | 94.65 | 96.1598 | 93.35 | 2863308 |
1709595300 | 96 | 0.94 | 0.99 | 94.65 | 96.135 | 92.6 | 3471432 |
1709336100 | 95.06 | 2.82 | 3.06 | 92.52 | 96.88 | 92.11 | 3787853 |
1709249700 | 92.24 | -5.24 | -5.38 | 96.79 | 97.24 | 92.22 | 5321815 |
1709163300 | 97.48 | 1.28 | 1.33 | 95 | 99.27 | 94.395 | 2970480 |
1709076900 | 96.2 | 2.18 | 2.32 | 94.31 | 97.47 | 92.5 | 3084942 |
1708990500 | 94.02 | -2.44 | -2.53 | 93.68 | 94.79 | 91.46 | 4580061 |
1708731300 | 96.46 | -2.98 | -3.00 | 99.6 | 100.68 | 95.32 | 4530410 |
1708644900 | 99.44 | 11.85 | 13.53 | 91.87 | 101.73 | 91.06 | 11342801 |
1708558500 | 87.59 | 0.6 | 0.69 | 86.15 | 88.57 | 85.53 | 3754535 |
1708472100 | 86.99 | -1.38 | -1.56 | 87.36 | 89.5279 | 86.485 | 3130453 |
1708126500 | 88.37 | -2.77 | -3.04 | 90.41 | 90.85 | 87.37 | 3706978 |
1708040100 | 91.14 | 5.19 | 6.04 | 86.13 | 92.08 | 84.8 | 4970783 |
1707953700 | 85.95 | 0.58 | 0.68 | 86.04 | 86.85 | 84.23 | 3570470 |
1707867300 | 85.37 | -3.63 | -4.08 | 86.81 | 88.3 | 84.06 | 4032912 |
1707780900 | 89 | 1.59 | 1.82 | 87.41 | 89.07 | 85.75 | 3989454 |
1707521700 | 87.41 | -6.25 | -6.67 | 93.36 | 93.36 | 86.41 | 7207932 |
1707435300 | 93.66 | -5.64 | -5.68 | 99 | 99 | 92.95 | 4911639 |
1707348900 | 99.3 | -0.73 | -0.73 | 100.15 | 100.24 | 97.9 | 2272659 |
1707262500 | 100.03 | 4.54 | 4.75 | 95.65 | 100.1033 | 95.14 | 3045846 |
1707176100 | 95.49 | -2.01 | -2.06 | 96.7 | 96.95 | 94.1737 | 2795988 |
1706916900 | 97.5 | -1.52 | -1.54 | 97.39 | 98.21 | 95.3 | 3350830 |
1706830500 | 99.02 | -2.03 | -2.01 | 100.92 | 101 | 97.17 | 3766685 |
1706744100 | 101.05 | -1.42 | -1.39 | 102.47 | 104.09 | 100.5 | 2542672 |
1706657700 | 102.47 | -2.37 | -2.26 | 103.51 | 104 | 101.91 | 2177976 |
1706571300 | 104.84 | 3.03 | 2.98 | 101.79 | 105.81 | 100.01 | 3454266 |
1706312100 | 101.81 | -1 | -0.97 | 103.5 | 103.9 | 101.0101 | 2343121 |
1706225700 | 102.81 | 1.7 | 1.68 | 101.76 | 103.815 | 101.07 | 2685643 |
1706139300 | 101.11 | -0.81 | -0.79 | 103.41 | 104.24 | 101.01 | 2593759 |
1706052900 | 101.92 | 2.22 | 2.23 | 100.5 | 102.94 | 99.54 | 2812805 |
1705966500 | 99.7 | 0 | 0.00 | 100.25 | 102.9699 | 98.6 | 3402805 |
1705707300 | 99.7 | 0.63 | 0.64 | 98.43 | 100.44 | 97.0799 | 3732336 |
1705620900 | 99.07 | -1.28 | -1.28 | 100.01 | 100.01 | 96.65 | 3780895 |
1705534500 | 100.35 | -1.81 | -1.77 | 98.3 | 101.49 | 97.61 | 4584502 |
1705448100 | 102.16 | -3.79 | -3.58 | 104.31 | 104.31 | 97.52 | 5925007 |
1705102500 | 105.95 | -0.85 | -0.79 | 107 | 110.8 | 105.88 | 3871123 |
1705016100 | 106.795 | -2.67 | -2.43 | 108.38 | 108.61 | 105.53 | 4013000 |
1704929700 | 109.46 | -0.72 | -0.65 | 109.88 | 110.01 | 106.65 | 4081666 |
1704843300 | 110.18 | -5.26 | -4.56 | 113.88 | 114.25 | 108.8747 | 5094398 |
1704756900 | 115.44 | 4.32 | 3.89 | 111.68 | 115.97 | 108.62 | 6008182 |
1704497700 | 111.12 | 2.46 | 2.26 | 107.77 | 115.81 | 106.5 | 9210335 |
1704411300 | 108.66 | 0.08 | 0.07 | 109.05 | 109.41 | 105.51 | 6282478 |
1704324900 | 108.58 | -3.92 | -3.48 | 112.51 | 112.67 | 107.58 | 8346622 |
1704238500 | 112.5 | 13.05 | 13.12 | 99.97 | 115.68 | 99.48 | 14491818 |
1703892900 | 99.45 | 0.66 | 0.67 | 98.75 | 100.8 | 98.02 | 5203619 |
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