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 | 5.25 | 6.5543071161 | 80.1 | 85.45 | 79.55 | 401925 | 81.45246801 | CS |
4 | 9.73 | 12.866966411 | 75.62 | 85.45 | 72 | 466151 | 77.63314929 | CS |
12 | 4.11 | 5.05908419498 | 81.24 | 85.54 | 70.74 | 461724 | 77.48169249 | CS |
26 | -2.76 | -3.13244807627 | 88.11 | 93.58 | 70.74 | 364668 | 81.20001271 | CS |
52 | 6.15 | 7.76515151515 | 79.2 | 95.26 | 70.74 | 328468 | 83.63959252 | CS |
156 | -29.89 | -25.9371745922 | 115.24 | 119.88 | 43.5 | 484783 | 70.0571344 | CS |
260 | -0.53 | -0.617140195622 | 85.88 | 142.11 | 43.5 | 477548 | 83.93753485 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 85.35 | 1.26 | 1.50 | 83.92 | 85.45 | 83.67 | 593876 |
1711579200 | 84.09 | 2.45 | 3.00 | 82 | 84.16 | 82 | 298230 |
1711492800 | 81.64 | -0.18 | -0.22 | 82.33 | 82.53 | 80.875 | 346296 |
1711406400 | 81.82 | 1.54 | 1.92 | 80.56 | 82.13 | 80.56 | 483055 |
1711147200 | 80.28 | -0.01 | -0.01 | 80.81 | 81.37 | 79.79 | 372066 |
1711060800 | 80.29 | 0.47 | 0.59 | 80.1 | 81.23 | 79.55 | 509980 |
1710974400 | 79.82 | 2.31 | 2.98 | 77.01 | 80.43 | 76.57 | 666490 |
1710888000 | 77.51 | 1.72 | 2.27 | 75.79 | 78 | 75.79 | 523908 |
1710801600 | 75.79 | 0.97 | 1.30 | 75.19 | 76.13 | 74.62 | 445559 |
1710542400 | 74.82 | -0.78 | -1.03 | 75.02 | 75.65 | 72.86 | 899581 |
1710456000 | 75.6 | -0.74 | -0.97 | 76.2 | 76.545 | 74.79 | 290364 |
1710369600 | 76.34 | -0.53 | -0.69 | 76.9 | 77.825 | 76.29 | 265535 |
1710283200 | 76.87 | -1.49 | -1.90 | 77.97 | 78.57 | 76.85 | 479746 |
1710196800 | 78.36 | -1.25 | -1.57 | 79.32 | 80.23 | 78.35 | 490758 |
1709941200 | 79.61 | 1.86 | 2.39 | 78 | 80.041 | 77.82 | 449471 |
1709854800 | 77.75 | 0.3 | 0.39 | 77.5 | 78.57 | 77.475 | 617808 |
1709768400 | 77.45 | 0.95 | 1.24 | 76.84 | 77.49 | 76.48 | 406921 |
1709682000 | 76.5 | 1.72 | 2.30 | 75.68 | 76.52 | 74.64 | 441962 |
1709595600 | 74.78 | 0.62 | 0.84 | 74.18 | 74.98 | 73.68 | 281333 |
1709336400 | 74.16 | 1.18 | 1.62 | 72.85 | 74.26 | 72.57 | 464512 |
1709250000 | 72.98 | -1.89 | -2.52 | 75.62 | 75.77 | 72 | 589442 |
1709163600 | 74.87 | 0.59 | 0.79 | 73.85 | 74.94 | 73.53 | 348469 |
1709077200 | 74.28 | 1.07 | 1.46 | 73.33 | 74.61 | 73.255 | 337261 |
1708990800 | 73.21 | -0.3 | -0.41 | 73.27 | 74.07 | 72.3 | 365209 |
1708731600 | 73.51 | -1.39 | -1.86 | 74.86 | 74.98 | 73.02 | 357086 |
1708645200 | 74.9 | 1.63 | 2.22 | 73.57 | 74.99 | 72.97 | 383924 |
1708558800 | 73.27 | 1.84 | 2.58 | 71.38 | 73.3 | 71 | 552120 |
1708472400 | 71.43 | -0.93 | -1.29 | 72.05 | 73.365 | 71.39 | 640743 |
1708126800 | 72.36 | 0.48 | 0.67 | 71.01 | 73.76 | 71.01 | 729558 |
1708040400 | 71.88 | 0.64 | 0.90 | 71.5 | 72.28 | 70.8 | 654353 |
1707954000 | 71.24 | -0.46 | -0.64 | 72.34 | 72.34 | 70.74 | 386789 |
1707867600 | 71.7 | -3.07 | -4.11 | 72.75 | 73.9575 | 71.37 | 580959 |
1707781200 | 74.77 | 0.57 | 0.77 | 74.79 | 75.43 | 72.22 | 780004 |
1707522000 | 74.2 | -3.91 | -5.01 | 77.86 | 78.405 | 73.02 | 903960 |
1707435600 | 78.11 | 1 | 1.30 | 81.26 | 81.5 | 75.825 | 1262842 |
1707349200 | 77.11 | 0.01 | 0.01 | 77.1 | 78.32 | 76.72 | 744938 |
1707262800 | 77.1 | 1.72 | 2.28 | 75.38 | 77.35 | 74.75 | 469797 |
1707176400 | 75.38 | -0.94 | -1.23 | 75.8 | 76.06 | 74.65 | 429332 |
1706917200 | 76.32 | -1.68 | -2.15 | 77.75 | 77.75 | 76.02 | 368353 |
1706830800 | 78 | 1.54 | 2.01 | 76.63 | 78.615 | 76.08 | 723345 |
1706744400 | 76.46 | -3.79 | -4.72 | 79.81 | 80.41 | 76.24 | 738837 |
1706658000 | 80.25 | -1.09 | -1.34 | 81.18 | 81.18 | 80.01 | 253892 |
1706571600 | 81.34 | 0.04 | 0.05 | 80.96 | 81.57 | 80.37 | 416995 |
1706312400 | 81.3 | 0.07 | 0.09 | 81.97 | 82.33 | 80.93 | 276869 |
1706226000 | 81.23 | -0.55 | -0.67 | 82.16 | 82.635 | 80.86 | 314794 |
1706139600 | 81.78 | -1.99 | -2.38 | 84.02 | 84.35 | 81.73 | 308907 |
1706053200 | 83.77 | -0.98 | -1.16 | 85.15 | 85.41 | 82.85 | 317073 |
1705966800 | 84.75 | 0.79 | 0.94 | 84.84 | 85.54 | 83.61 | 517888 |
1705707600 | 83.96 | 0.46 | 0.55 | 83.5 | 83.99 | 82.51 | 326416 |
1705621200 | 83.5 | 0.9 | 1.09 | 82.74 | 83.63 | 81.885 | 343357 |
1705534800 | 82.6 | -0.1 | -0.12 | 82.04 | 82.89 | 81.63 | 290904 |
1705448400 | 82.7 | -0.3 | -0.36 | 82.21 | 82.9875 | 81.96 | 175933 |
1705102800 | 83 | 0.17 | 0.21 | 83.8 | 83.89 | 81.99 | 195466 |
1705016400 | 82.83 | -0.84 | -1.00 | 83.28 | 83.47 | 82 | 279051 |
1704930000 | 83.67 | 0.44 | 0.53 | 83.81 | 84.4 | 82.49 | 321439 |
1704843600 | 83.23 | -1.95 | -2.29 | 83.84 | 84.6 | 82.58 | 373731 |
1704757200 | 85.18 | 3.75 | 4.61 | 81.63 | 85.18 | 81.63 | 379085 |
1704498000 | 81.43 | -0.38 | -0.46 | 81.31 | 81.87 | 80.68 | 258059 |
1704411600 | 81.81 | 0.1 | 0.12 | 81.24 | 82.135 | 80.55 | 349226 |
1704325200 | 81.71 | -3.43 | -4.03 | 84.25 | 84.44 | 81.6015 | 412023 |
1704238800 | 85.14 | -0.37 | -0.43 | 84.58 | 86 | 84.21 | 253444 |
1703893200 | 85.51 | -1.4 | -1.61 | 87 | 87.07 | 85.49 | 268622 |
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