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 | -0.33 | -0.409276944065 | 80.63 | 81.44 | 77.85 | 1237221 | 79.36090085 | CS |
4 | 3.45 | 4.48926480156 | 76.85 | 82.19 | 76.76 | 1693724 | 79.5918433 | CS |
12 | 14.25 | 21.5745647237 | 66.05 | 82.19 | 64.68 | 1490948 | 73.08511675 | CS |
26 | 21.22 | 35.9174001354 | 59.08 | 82.19 | 56.51 | 1514600 | 67.29244984 | CS |
52 | 30.21 | 60.3114394091 | 50.09 | 82.19 | 49.61 | 1446248 | 62.83032836 | CS |
156 | 42.94 | 114.935760171 | 37.36 | 82.19 | 36.465 | 1667180 | 52.2073944 | CS |
260 | 44.74 | 125.81552306 | 35.56 | 82.19 | 21 | 2213027 | 39.93868792 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 80.14 | 2.19 | 2.81 | 78.77 | 80.16 | 78.635 | 1202694 |
1711492800 | 77.95 | -0.22 | -0.28 | 78.18 | 78.65 | 77.85 | 1246873 |
1711406400 | 78.17 | -1.29 | -1.62 | 79.6 | 79.81 | 78.16 | 1173727 |
1711147200 | 79.46 | -1.47 | -1.82 | 80.8 | 80.85 | 79.22 | 1225387 |
1711060800 | 80.93 | 0.76 | 0.95 | 80.63 | 81.44 | 80.38 | 1337426 |
1710974400 | 80.17 | 0.24 | 0.30 | 79.64 | 80.29 | 79.23 | 1110216 |
1710888000 | 79.93 | 0.25 | 0.31 | 79.78 | 79.99 | 78.87 | 1241137 |
1710801600 | 79.68 | 1.07 | 1.36 | 78.91 | 79.82 | 78.5 | 1184987 |
1710542400 | 78.61 | 0.56 | 0.72 | 78.55 | 79.2325 | 77.75 | 2485607 |
1710456000 | 78.05 | -2.05 | -2.56 | 78.98 | 79.14 | 77.07 | 1664921 |
1710369600 | 80.1 | -0.77 | -0.95 | 80.76 | 80.8 | 79.62 | 1590280 |
1710283200 | 80.87 | 0.18 | 0.22 | 80.62 | 81.11 | 80.08 | 1053529 |
1710196800 | 80.69 | -0.68 | -0.84 | 81.04 | 81.71 | 80.16 | 1437948 |
1709941200 | 81.37 | 0.35 | 0.43 | 81.64 | 82.19 | 81.025 | 1492335 |
1709854800 | 81.02 | 0.58 | 0.72 | 80.56 | 81.06 | 79.66 | 1206098 |
1709768400 | 80.44 | 1.87 | 2.38 | 79.52 | 80.87 | 79.12 | 1360983 |
1709682000 | 78.57 | -0.36 | -0.46 | 78.7 | 79.69 | 78.37 | 1524193 |
1709595600 | 78.93 | -2.1 | -2.59 | 78.95 | 80.45 | 78 | 3095226 |
1709336400 | 81.03 | 2.39 | 3.04 | 78.16 | 81.18 | 77.765 | 2721407 |
1709250000 | 78.64 | 3.28 | 4.35 | 76.85 | 79.7 | 76.76 | 4519505 |
1709163600 | 75.36 | 1.36 | 1.84 | 73.61 | 75.77 | 73.45 | 1396483 |
1709077200 | 74 | -1.37 | -1.82 | 75.68 | 75.95 | 73.97 | 1468934 |
1708990800 | 75.37 | 0.34 | 0.45 | 74.93 | 75.72 | 74.599 | 1758924 |
1708731600 | 75.03 | 2.93 | 4.06 | 72.94 | 75.33 | 72.3125 | 2366110 |
1708645200 | 72.1 | 3.57 | 5.21 | 70.02 | 73 | 70 | 3318988 |
1708558800 | 68.53 | 0.11 | 0.16 | 68.6 | 68.74 | 67.89 | 1499700 |
1708472400 | 68.42 | 0.44 | 0.65 | 67.49 | 68.47 | 67.09 | 1602671 |
1708126800 | 67.98 | -1.16 | -1.68 | 68.36 | 68.76 | 67.77 | 1067560 |
1708040400 | 69.14 | 1.59 | 2.35 | 68.2 | 69.27 | 68.15 | 1218444 |
1707954000 | 67.55 | 0.53 | 0.79 | 67.5 | 67.85 | 66.855 | 891029 |
1707867600 | 67.019999 | -1.81 | -2.63 | 67.08 | 67.2375 | 66.2 | 1312995 |
1707781200 | 68.83 | 0.2 | 0.29 | 68.66 | 69.23 | 68.46 | 996047 |
1707522000 | 68.63 | 0.07 | 0.10 | 68.63 | 68.94 | 68.18 | 741665 |
1707435600 | 68.56 | 0.74 | 1.09 | 67.67 | 68.62 | 67.6 | 820952 |
1707349200 | 67.82 | -1.14 | -1.65 | 69.24 | 69.27 | 67.66 | 1741298 |
1707262800 | 68.96 | 0.51 | 0.75 | 68.42 | 69.37 | 68.0638 | 946844 |
1707176400 | 68.45 | -0.67 | -0.97 | 68.24 | 68.81 | 67.63 | 1443025 |
1706917200 | 69.12 | -0.16 | -0.23 | 68.64 | 69.525 | 67.4 | 1562101 |
1706830800 | 69.28 | 1.76 | 2.61 | 67.52 | 69.29 | 67.13 | 1409649 |
1706744400 | 67.52 | -0.74 | -1.08 | 68.49 | 68.8 | 67.19 | 2559020 |
1706658000 | 68.26 | 0.54 | 0.80 | 67.53 | 68.67 | 67.39 | 1024804 |
1706571600 | 67.72 | 0.16 | 0.24 | 67.5 | 67.84 | 67.14 | 794461 |
1706312400 | 67.56 | -0.87 | -1.27 | 68.65 | 68.65 | 67.4 | 1285935 |
1706226000 | 68.43 | 1.42 | 2.12 | 67.68 | 68.48 | 67.68 | 1276379 |
1706139600 | 67.01 | -0.88 | -1.30 | 68.55 | 68.6825 | 66.894999 | 1215857 |
1706053200 | 67.89 | 0.78 | 1.16 | 67.46 | 68.37 | 67.24 | 1563027 |
1705966800 | 67.11 | 0.24 | 0.36 | 67.15 | 67.84 | 66.769999 | 1093095 |
1705707600 | 66.87 | 0.93 | 1.41 | 66.15 | 67.03 | 65.4 | 1355511 |
1705621200 | 65.94 | 0.6 | 0.92 | 65.36 | 66.14 | 65.01 | 1464816 |
1705534800 | 65.34 | -1.02 | -1.54 | 65.489999 | 66.367599 | 64.68 | 1253908 |
1705448400 | 66.36 | -0.87 | -1.29 | 66.5 | 66.8073 | 65.92 | 1294038 |
1705102800 | 67.23 | 0.98 | 1.48 | 66.819999 | 67.5346 | 66.22 | 1384399 |
1705016400 | 66.25 | -0.93 | -1.38 | 66.83 | 66.925 | 65.665 | 1144660 |
1704930000 | 67.18 | 0.04 | 0.06 | 67.19 | 67.45 | 66.8 | 821635 |
1704843600 | 67.14 | -0.91 | -1.34 | 67.47 | 67.79 | 66.959999 | 935524 |
1704757200 | 68.05 | 1.3 | 1.95 | 66.75 | 68.06 | 66.655 | 948905 |
1704498000 | 66.75 | 0.19 | 0.29 | 66.16 | 67.54 | 65.9 | 1798743 |
1704411600 | 66.56 | 0.34 | 0.51 | 66.05 | 67.63 | 66.05 | 1822372 |
1704325200 | 66.22 | -2.41 | -3.51 | 68.14 | 68.27 | 65.019999 | 2568778 |
1704238800 | 68.63 | -1.35 | -1.93 | 69.9 | 70.055 | 68.44 | 1618237 |
1703893200 | 69.98 | -0.62 | -0.88 | 70.27 | 70.505 | 69.88 | 960521 |
1703806800 | 70.6 | 0.36 | 0.51 | 69.73 | 70.66 | 69.71 | 783247 |
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