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 | 2.7 | 3.61204013378 | 74.75 | 77.64 | 74.275 | 8157296 | 76.44465292 | CS |
4 | 0.53 | 0.689027561102 | 76.92 | 77.95 | 73.04 | 8798245 | 75.48784205 | CS |
12 | -1.18 | -1.50069947857 | 78.63 | 83.25 | 70.191 | 11167923 | 76.1416706 | CS |
26 | 7.03 | 9.98295938654 | 70.42 | 83.25 | 64.41 | 9208636 | 73.79565654 | CS |
52 | 2.57 | 3.43215811966 | 74.88 | 83.25 | 64.41 | 9099362 | 72.44442001 | CS |
156 | 3.61 | 4.88894907909 | 73.84 | 111.25 | 64.41 | 7158109 | 83.81630856 | CS |
260 | 21.84 | 39.2735119583 | 55.61 | 111.25 | 51.72 | 7697572 | 74.41591544 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710801600 | 77.57 | 0.17 | 0.22 | 77.46 | 77.64 | 76.39 | 7116713 |
1710542400 | 77.4 | 0.98 | 1.28 | 75.6 | 77.6064 | 75.6 | 16874284 |
1710456000 | 76.42 | 1.34 | 1.78 | 74.77 | 76.5 | 74.275 | 7848865 |
1710369600 | 75.08 | -0.13 | -0.17 | 75.15 | 76.01 | 74.76 | 5155302 |
1710283200 | 75.21 | -0.73 | -0.96 | 75.82 | 75.89 | 74.65 | 4640183 |
1710196800 | 75.94 | 0.87 | 1.16 | 74.75 | 76.45 | 74.53 | 6267847 |
1709941200 | 75.07 | 0.77 | 1.04 | 74.35 | 75.37 | 74.11 | 6081926 |
1709854800 | 74.3 | -0.04 | -0.05 | 74.35 | 74.96 | 73.565 | 6711497 |
1709768400 | 74.34 | 0.63 | 0.85 | 73.57 | 74.705 | 73.42 | 8833052 |
1709682000 | 73.71 | -0.18 | -0.24 | 74.15 | 75.385 | 73.35 | 14982588 |
1709595600 | 73.89 | 0.05 | 0.07 | 73.96 | 74.91 | 73.66 | 13747551 |
1709336400 | 73.84 | -0.53 | -0.71 | 74.63 | 74.67 | 73.04 | 8495245 |
1709250000 | 74.37 | -0.82 | -1.09 | 75.65 | 75.92 | 73.54 | 14535654 |
1709163600 | 75.19 | -1.08 | -1.42 | 76.09 | 76.26 | 74.76 | 6781868 |
1709077200 | 76.27 | -0.16 | -0.21 | 76.46 | 77.09 | 76.14 | 5245280 |
1708990800 | 76.43 | -0.77 | -1.00 | 77.4 | 77.95 | 76.285 | 5295898 |
1708731600 | 77.2 | 0.1 | 0.13 | 77.29 | 77.52 | 76.62 | 4337243 |
1708645200 | 77.1 | -0.05 | -0.06 | 77.15 | 77.4977 | 76.74 | 5686561 |
1708558800 | 77.15 | 0.84 | 1.10 | 76.32 | 77.39 | 76.17 | 18722732 |
1708472400 | 76.31 | -0.79 | -1.02 | 76.92 | 77.57 | 76.14 | 6923071 |
1708126800 | 77.1 | 0.5 | 0.65 | 76.75 | 77.445 | 76.35 | 8240668 |
1708040400 | 76.6 | 0.19 | 0.25 | 76.72 | 77.925 | 76.535 | 13527605 |
1707954000 | 76.41 | -0.18 | -0.24 | 76.78 | 77.54 | 76.035 | 9769066 |
1707867600 | 76.59 | -0.7 | -0.91 | 78.02 | 78.3 | 76.18 | 8652858 |
1707781200 | 77.29 | 0.97 | 1.27 | 75.82 | 78.02 | 75.61 | 11201162 |
1707522000 | 76.32 | 1.24 | 1.65 | 75 | 76.35 | 74.46 | 8999156 |
1707435600 | 75.08 | -0.97 | -1.28 | 75.9 | 75.9 | 74.565 | 12427078 |
1707349200 | 76.05 | 2.29 | 3.10 | 75.02 | 77.4 | 75.02 | 14952733 |
1707262800 | 73.76 | 1.32 | 1.82 | 72.44 | 74.165 | 72.44 | 11652684 |
1707176400 | 72.44 | -0.65 | -0.89 | 73.09 | 73.25 | 71.59 | 23862867 |
1706917200 | 73.09 | -0.83 | -1.12 | 74 | 74.35 | 73.02 | 10539434 |
1706830800 | 73.92 | -0.45 | -0.61 | 74.43 | 74.51 | 73.46 | 10531895 |
1706744400 | 74.37 | 0.52 | 0.70 | 74.32 | 74.985 | 73.835 | 8676641 |
1706658000 | 73.85 | 0.37 | 0.50 | 73.92 | 74.24 | 73.54 | 7219526 |
1706571600 | 73.48 | 0.48 | 0.66 | 72.92 | 73.64 | 72.86 | 10291462 |
1706312400 | 73 | 1.01 | 1.40 | 72.81 | 73.02 | 71.96 | 11688819 |
1706226000 | 71.99 | -2.2 | -2.97 | 71.5 | 72.38 | 70.191 | 27495433 |
1706139600 | 74.19 | -0.91 | -1.21 | 76.01 | 76.6 | 73.99 | 17535475 |
1706053200 | 75.1 | 1.17 | 1.58 | 73.99 | 75.12 | 73.93 | 7168277 |
1705966800 | 73.93 | 0.71 | 0.97 | 73.38 | 74.43 | 73.01 | 13276660 |
1705707600 | 73.22 | -0.66 | -0.89 | 73.31 | 73.589 | 72.73 | 16164064 |
1705621200 | 73.88 | -3.11 | -4.04 | 73.11 | 74.04 | 72.52 | 14594798 |
1705534800 | 76.99 | -0.43 | -0.56 | 77.13 | 77.64 | 76.725 | 7921078 |
1705448400 | 77.42 | 0.86 | 1.12 | 76.65 | 77.44 | 76.14 | 12431301 |
1705102800 | 76.56 | -2.37 | -3.00 | 77.6 | 78.28 | 75.75 | 15456339 |
1705016400 | 78.93 | -0.31 | -0.39 | 79.32 | 79.47 | 78.73 | 13868021 |
1704930000 | 79.24 | -1.12 | -1.39 | 80.05 | 80.325 | 78.72 | 11831623 |
1704843600 | 80.36 | -0.32 | -0.40 | 80.55 | 81.03 | 80.06 | 20720519 |
1704757200 | 80.68 | -0.74 | -0.91 | 82.25 | 83.25 | 78.851 | 22172373 |
1704498000 | 81.42 | 0.91 | 1.13 | 80.62 | 82.17 | 80.56 | 21752695 |
1704411600 | 80.51 | -0.37 | -0.46 | 80.25 | 80.915 | 78.67 | 22085428 |
1704325200 | 80.88 | 0.03 | 0.04 | 81.4 | 81.71 | 80.76 | 6835914 |
1704238800 | 80.85 | 1.89 | 2.39 | 78.68 | 81.405 | 78.68 | 8775706 |
1703893200 | 78.96 | -0.01 | -0.01 | 78.88 | 79.16 | 78.64 | 3788595 |
1703806800 | 78.97 | 0.15 | 0.19 | 78.74 | 79.39 | 78.61 | 3877030 |
1703720400 | 78.82 | -0.18 | -0.23 | 78.67 | 79.22 | 78.51 | 4184183 |
1703634000 | 79 | 0.24 | 0.30 | 78.63 | 79.255 | 78.5 | 4067874 |
1703288400 | 78.76 | 0.14 | 0.18 | 79.04 | 79.17 | 78.36 | 6076913 |
1703202000 | 78.62 | 1.38 | 1.79 | 77.6 | 78.76 | 77.53 | 9137826 |
1703115600 | 77.24 | 0.98 | 1.29 | 76.43 | 78.47 | 76.15 | 13111620 |
1703029200 | 76.26 | 1.38 | 1.84 | 74.97 | 76.43 | 74.55 | 9034892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |