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 | 1.78 | 2.46605707952 | 72.18 | 74.07 | 70.58 | 1270724 | 71.86944264 | CS |
4 | 2.18 | 3.03705767623 | 71.78 | 74.07 | 69.8101 | 1746765 | 72.08650187 | CS |
12 | 0.59 | 0.804143382854 | 73.37 | 74.75 | 67.03 | 1892844 | 70.84705612 | CS |
26 | -2.66 | -3.47167841295 | 76.62 | 82.09 | 67.03 | 1992340 | 73.51943557 | CS |
52 | -10.47 | -12.4008054009 | 84.43 | 91.18 | 67.03 | 1631560 | 77.54152634 | CS |
156 | -7.53 | -9.2403975948 | 81.49 | 99.2 | 67.03 | 1400308 | 83.2182309 | CS |
260 | -0.6 | -0.804721030043 | 74.56 | 99.2 | 58.74 | 1471835 | 80.12134983 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 73.96 | 0.81 | 1.11 | 73.15 | 74.07 | 72.89 | 1945777 |
1711579200 | 73.15 | 2.18 | 3.07 | 71.28 | 73.16 | 71.11 | 1399830 |
1711492800 | 70.97 | -0.47 | -0.66 | 71.4 | 71.74 | 70.58 | 985548 |
1711406400 | 71.44 | -0.24 | -0.33 | 71.99 | 72.02 | 71.15 | 1368858 |
1711147200 | 71.68 | -0.12 | -0.17 | 72.47 | 72.49 | 71.51 | 1148040 |
1711060800 | 71.8 | -0.25 | -0.35 | 72.18 | 72.565 | 71.77 | 1451342 |
1710974400 | 72.05 | -0.06 | -0.08 | 71.96 | 72.56 | 71.505 | 1235995 |
1710888000 | 72.11 | 0.14 | 0.19 | 72 | 72.67 | 71.775 | 1083210 |
1710801600 | 71.97 | 0.39 | 0.54 | 71.53 | 72.31 | 71.32 | 1999650 |
1710542400 | 71.58 | 0.2 | 0.28 | 71.19 | 72.16 | 70.8 | 3435952 |
1710456000 | 71.38 | -1.02 | -1.41 | 72.01 | 72.315 | 70.595 | 1491764 |
1710369600 | 72.4 | 0.08 | 0.11 | 72.77 | 73.01 | 71.94 | 1261390 |
1710283200 | 72.32 | -1.33 | -1.81 | 72.65 | 73.25 | 71.84 | 1748975 |
1710196800 | 73.65 | 0.64 | 0.88 | 73.08 | 73.89 | 73.045 | 1578282 |
1709941200 | 73.01 | -0.07 | -0.10 | 73.13 | 73.6 | 72.505 | 1408744 |
1709854800 | 73.08 | -0.04 | -0.05 | 73.56 | 73.76 | 72.9 | 1525071 |
1709768400 | 73.12 | 1 | 1.39 | 72.81 | 73.63 | 72.44 | 1492391 |
1709682000 | 72.12 | -0.55 | -0.76 | 72.91 | 73.81 | 71.96 | 2734640 |
1709595600 | 72.67 | 1.35 | 1.89 | 70.7 | 72.95 | 70.7 | 2184517 |
1709336400 | 71.32 | 0.13 | 0.18 | 71.02 | 71.39 | 69.8101 | 1963672 |
1709250000 | 71.19 | -0.3 | -0.42 | 71.78 | 72.3022 | 71.17 | 3394955 |
1709163600 | 71.49 | 0.17 | 0.24 | 71.34 | 71.86 | 71.06 | 1324281 |
1709077200 | 71.32 | 0.49 | 0.69 | 71.1 | 71.63 | 70.7 | 1362640 |
1708990800 | 70.83 | -0.77 | -1.08 | 71.35 | 71.385 | 70.28 | 2218667 |
1708731600 | 71.6 | 0.79 | 1.12 | 70.94 | 72.38 | 70.475 | 2895940 |
1708645200 | 70.81 | -0.59 | -0.83 | 70.94 | 71.13 | 69.89 | 2749250 |
1708558800 | 71.4 | 1.53 | 2.19 | 70.26 | 71.55 | 69.975 | 2469213 |
1708472400 | 69.87 | 0.36 | 0.52 | 69.58 | 70.66 | 69.3125 | 1530442 |
1708126800 | 69.51 | -0.03 | -0.04 | 69.48 | 70.08 | 68.6 | 3362513 |
1708040400 | 69.54 | 0.93 | 1.36 | 68.8 | 70.075 | 68.62 | 2582179 |
1707954000 | 68.61 | 0.34 | 0.50 | 68.38 | 68.81 | 67.68 | 1359196 |
1707867600 | 68.27 | -0.9 | -1.30 | 69.155 | 69.155 | 67.03 | 1684461 |
1707781200 | 69.17 | 0.47 | 0.68 | 68.76 | 69.38 | 68.26 | 1263585 |
1707522000 | 68.7 | 0.78 | 1.15 | 67.75 | 68.84 | 67.54 | 1885817 |
1707435600 | 67.92 | -0.77 | -1.12 | 68.26 | 68.33 | 67.32 | 1717928 |
1707349200 | 68.69 | 0.31 | 0.45 | 68.58 | 68.69 | 67.85 | 1715499 |
1707262800 | 68.38 | 0.41 | 0.60 | 67.72 | 68.715 | 67.54 | 2215366 |
1707176400 | 67.97 | -1.44 | -2.07 | 68.81 | 68.88 | 67.85 | 2619837 |
1706917200 | 69.41 | -1.29 | -1.82 | 69.94 | 70.1796 | 69.105 | 1765786 |
1706830800 | 70.7 | 1.13 | 1.62 | 69.23 | 70.86 | 68.83 | 2245577 |
1706744400 | 69.57 | -0.46 | -0.66 | 70.73 | 70.808 | 69.15 | 1787213 |
1706658000 | 70.03 | 0.24 | 0.34 | 69.65 | 70.49 | 68.755 | 2350175 |
1706571600 | 69.79 | 0.28 | 0.40 | 69.62 | 70.12 | 69.13 | 1500231 |
1706312400 | 69.51 | -0.17 | -0.24 | 69.95 | 70.23 | 69.0394 | 2696656 |
1706226000 | 69.68 | 1.32 | 1.93 | 68.81 | 69.73 | 68.72 | 1779323 |
1706139600 | 68.36 | -0.66 | -0.96 | 69.5 | 69.669 | 67.7 | 2265785 |
1706053200 | 69.02 | 0.17 | 0.25 | 68.82 | 69.26 | 68.36 | 1915249 |
1705966800 | 68.85 | -0.43 | -0.62 | 69.17 | 69.79 | 68.52 | 1847052 |
1705707600 | 69.28 | -0.33 | -0.47 | 69.81 | 69.97 | 68.94 | 2365613 |
1705621200 | 69.61 | -0.71 | -1.01 | 70 | 70 | 69 | 2216226 |
1705534800 | 70.32 | -0.89 | -1.25 | 71.04 | 71.95 | 70.19 | 1531409 |
1705448400 | 71.21 | -0.68 | -0.95 | 71.53 | 71.735 | 70.82 | 1930779 |
1705102800 | 71.89 | -0.31 | -0.43 | 72.64 | 72.89 | 71.695 | 1920654 |
1705016400 | 72.2 | -1.58 | -2.14 | 73.45 | 73.45 | 71.49 | 1780931 |
1704930000 | 73.78 | -0.24 | -0.32 | 73.86 | 74.335 | 73.75 | 1248308 |
1704843600 | 74.02 | -0.64 | -0.86 | 74.14 | 74.745 | 73.8 | 1751863 |
1704757200 | 74.66 | 0.61 | 0.82 | 73.86 | 74.75 | 73.59 | 1612210 |
1704498000 | 74.05 | 0.14 | 0.19 | 73.84 | 74.355 | 73.34 | 1411048 |
1704411600 | 73.91 | 0.24 | 0.33 | 73.37 | 74.39 | 73.185 | 1939911 |
1704325200 | 73.67 | -0.33 | -0.45 | 74 | 74.24 | 73.17 | 2090833 |
1704238800 | 74 | 1.66 | 2.29 | 72.13 | 74.01 | 71.82 | 1530942 |
1703893200 | 72.34 | 0.04 | 0.06 | 71.97 | 72.63 | 71.77 | 1181728 |
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