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 | 3.24 | 4.56723992106 | 70.94 | 74.75 | 70.38 | 5426674 | 72.19173075 | CS |
4 | 6.16 | 9.05615995296 | 68.02 | 74.75 | 67.5 | 4566785 | 70.19780207 | CS |
12 | 13.84 | 22.9366920782 | 60.34 | 74.75 | 58.24 | 4747996 | 65.06663337 | CS |
26 | 18.85 | 34.0683173685 | 55.33 | 74.75 | 46.911 | 5124881 | 59.46395644 | CS |
52 | 23.97 | 47.7394941247 | 50.21 | 74.75 | 46.911 | 4993955 | 57.86511059 | CS |
156 | -70.56 | -48.7494818295 | 144.74 | 155.96 | 46.911 | 4614609 | 81.85062388 | CS |
260 | -36.32 | -32.8687782805 | 110.5 | 158.21 | 46.911 | 4278770 | 100.13362725 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 73.46 | 1.16 | 1.60 | 73 | 73.58 | 72.32 | 7266159 |
1711492800 | 72.3 | 1.21 | 1.70 | 71.2 | 72.33 | 71.07 | 6460359 |
1711406400 | 71.09 | 0.57 | 0.81 | 70.66 | 71.27 | 70.5 | 4007396 |
1711147200 | 70.52 | -1.74 | -2.41 | 72.17 | 72.34 | 70.49 | 3529613 |
1711060800 | 72.26 | 1.56 | 2.21 | 70.94 | 72.36 | 70.38 | 5869842 |
1710974400 | 70.7 | 0.84 | 1.20 | 70 | 71.095 | 69.62 | 3026549 |
1710888000 | 69.86 | 0.56 | 0.81 | 69.41 | 70 | 68.97 | 3075447 |
1710801600 | 69.3 | 0.18 | 0.26 | 69.09 | 69.7 | 68.465 | 3051223 |
1710542400 | 69.12 | 0.9 | 1.32 | 68.04 | 69.67 | 68.04 | 5290547 |
1710456000 | 68.22 | -0.68 | -0.99 | 68.54 | 68.83 | 67.74 | 5340634 |
1710369600 | 68.9 | -0.65 | -0.93 | 68.92 | 70.03 | 68.7 | 4000308 |
1710283200 | 69.55 | -0.2 | -0.29 | 70.02 | 70.515 | 69.53 | 2722766 |
1710196800 | 69.75 | 0.1 | 0.14 | 69.48 | 70.065 | 68.94 | 2507715 |
1709941200 | 69.65 | 0.5 | 0.72 | 69.36 | 70.3525 | 68.85 | 3697824 |
1709854800 | 69.15 | -0.68 | -0.97 | 69.89 | 70.14 | 68.86 | 2884869 |
1709768400 | 69.83 | 0.08 | 0.11 | 69.9 | 70.49 | 69.33 | 3952672 |
1709682000 | 69.75 | 0.3 | 0.43 | 69.29 | 70.52 | 69.24 | 4863381 |
1709595600 | 69.45 | 0.24 | 0.35 | 69.52 | 69.96 | 68.99 | 3790609 |
1709336400 | 69.21 | 0.02 | 0.03 | 69.25 | 69.59 | 68.62 | 6846098 |
1709250000 | 69.19 | 2.32 | 3.47 | 68.02 | 69.55 | 67.5 | 9151684 |
1709163600 | 66.87 | -0.11 | -0.16 | 66.93 | 67.665 | 66.379999 | 3711267 |
1709077200 | 66.98 | -0.35 | -0.52 | 67.66 | 68.145 | 66.2 | 7257361 |
1708990800 | 67.33 | 3.05 | 4.74 | 62.6 | 68.02 | 62.6 | 9511478 |
1708731600 | 64.28 | 0.18 | 0.28 | 64.379999 | 64.83 | 64.114999 | 5602467 |
1708645200 | 64.099999 | 0.65 | 1.02 | 63.52 | 64.495 | 63.4 | 2841395 |
1708558800 | 63.45 | 0.49 | 0.78 | 62.77 | 63.53 | 62.17 | 2538423 |
1708472400 | 62.96 | -0.69 | -1.08 | 63.09 | 63.77 | 62.92 | 2964525 |
1708126800 | 63.65 | 0 | 0.00 | 63.39 | 64.519999 | 63.07 | 3268477 |
1708040400 | 63.65 | 1.01 | 1.61 | 62.89 | 63.86 | 62.8 | 2915889 |
1707954000 | 62.64 | 1.4 | 2.29 | 61.92 | 62.7 | 61.62 | 4899738 |
1707867600 | 61.24 | -1.08 | -1.73 | 61.37 | 61.435 | 60.39 | 3714903 |
1707781200 | 62.32 | 0.56 | 0.91 | 61.95 | 62.6175 | 61.56 | 3422519 |
1707522000 | 61.76 | 0.32 | 0.52 | 61.32 | 62.11 | 61.28 | 3294413 |
1707435600 | 61.44 | -0.23 | -0.37 | 61.45 | 61.98 | 61.31 | 2479989 |
1707349200 | 61.67 | 0.05 | 0.08 | 62.01 | 62.09 | 60.84 | 2953639 |
1707262800 | 61.62 | -0.09 | -0.15 | 61.44 | 61.66 | 60.5 | 3597190 |
1707176400 | 61.71 | -0.58 | -0.93 | 61.47 | 62.14 | 61.26 | 3015702 |
1706917200 | 62.29 | -0.58 | -0.92 | 62.64 | 62.905 | 61.79 | 2778704 |
1706830800 | 62.87 | 0.61 | 0.98 | 62.48 | 63.235 | 61.55 | 4683964 |
1706744400 | 62.26 | -0.89 | -1.41 | 63 | 63.59 | 62.26 | 4098191 |
1706658000 | 63.15 | -0.35 | -0.55 | 63.12 | 63.42 | 62.46 | 4982980 |
1706571600 | 63.5 | -0.01 | -0.02 | 63.25 | 63.86 | 62.915 | 5661123 |
1706312400 | 63.51 | 1.26 | 2.02 | 62.06 | 63.85 | 62.06 | 5929764 |
1706226000 | 62.25 | 1.19 | 1.95 | 61.64 | 62.355 | 61.11 | 4676213 |
1706139600 | 61.06 | 0.63 | 1.04 | 60.42 | 61.11 | 59.9 | 16354140 |
1706053200 | 60.43 | -1.4 | -2.26 | 62.15 | 62.71 | 60.37 | 7548197 |
1705966800 | 61.83 | 1.97 | 3.29 | 60.3 | 61.98 | 60.3 | 8130858 |
1705707600 | 59.86 | 0.85 | 1.44 | 59.36 | 60.08 | 58.62 | 4127390 |
1705621200 | 59.01 | -0.79 | -1.32 | 59.72 | 59.85 | 58.24 | 6111674 |
1705534800 | 59.8 | -1.36 | -2.22 | 60.32 | 61.28 | 59.63 | 3997348 |
1705448400 | 61.16 | -0.63 | -1.02 | 61.25 | 61.78 | 60.82 | 4523938 |
1705102800 | 61.79 | -0.51 | -0.82 | 62.56 | 62.88 | 61.565 | 2570690 |
1705016400 | 62.3 | -0.15 | -0.24 | 62.44 | 62.655 | 61.585 | 3960180 |
1704930000 | 62.45 | 0.28 | 0.45 | 62 | 62.63 | 61.745 | 3567154 |
1704843600 | 62.17 | -1.18 | -1.86 | 63.11 | 63.83 | 62.08 | 4280787 |
1704757200 | 63.35 | 1.94 | 3.16 | 61.99 | 63.545 | 61.67 | 5878765 |
1704498000 | 61.41 | 0.84 | 1.39 | 60.41 | 61.83 | 60.235 | 4634305 |
1704411600 | 60.57 | 0.36 | 0.60 | 60.34 | 61.1 | 60.23 | 7562360 |
1704325200 | 60.21 | -0.76 | -1.25 | 60.66 | 60.915 | 59.935 | 3788879 |
1704238800 | 60.97 | 0.9 | 1.50 | 59.81 | 61.51 | 59.62 | 6253386 |
1703893200 | 60.07 | -0.73 | -1.20 | 60.58 | 61.19 | 59.9594 | 2647105 |
1703806800 | 60.8 | 0.4 | 0.66 | 60.32 | 60.92 | 60.2 | 1745826 |
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