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 | 2.25 | 2.75532696547 | 81.66 | 84.54 | 80.76 | 728163 | 82.57829494 | CS |
4 | 9.91 | 13.3918918919 | 74 | 84.54 | 72.98 | 1076432 | 78.16150492 | CS |
12 | 16.89 | 25.2014324082 | 67.02 | 84.54 | 63.76 | 881248 | 72.66813106 | CS |
26 | 29.03 | 52.8972303207 | 54.88 | 84.54 | 49.47 | 825228 | 65.75583721 | CS |
52 | 29.03 | 52.8972303207 | 54.88 | 84.54 | 49.47 | 877931 | 64.78196023 | CS |
156 | 27.73 | 49.3592025632 | 56.18 | 84.54 | 48.2 | 1198827 | 62.97424548 | CS |
260 | 59.59 | 245.024671053 | 24.32 | 84.54 | 12 | 1372487 | 46.4220177 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 83.91 | 0.31 | 0.37 | 83.46 | 84.095 | 82.57 | 894386 |
1711579200 | 83.6 | 1.24 | 1.51 | 82.98 | 83.73 | 82.56 | 565909 |
1711492800 | 82.36 | -0.22 | -0.27 | 82.71 | 83.36 | 82.13 | 615832 |
1711406400 | 82.58 | 0.18 | 0.22 | 82.23 | 84.54 | 81.45 | 571679 |
1711147200 | 82.4 | 0.12 | 0.15 | 82.3 | 82.835 | 81.625 | 985557 |
1711060800 | 82.28 | 1.68 | 2.08 | 81.66 | 82.58 | 80.76 | 901839 |
1710974400 | 80.6 | 1.86 | 2.36 | 78.68 | 81.675 | 78.29 | 1202674 |
1710888000 | 78.74 | 1.23 | 1.59 | 77.42 | 78.99 | 77.21 | 591803 |
1710801600 | 77.51 | -0.93 | -1.19 | 78.95 | 79.39 | 77.265 | 832211 |
1710542400 | 78.44 | 2.11 | 2.76 | 75.67 | 78.72 | 75.645 | 5314160 |
1710456000 | 76.33 | -1.99 | -2.54 | 77.66 | 78.61 | 75.64 | 1239833 |
1710369600 | 78.32 | 1.75 | 2.29 | 76.66 | 79.73 | 76.33 | 1277724 |
1710283200 | 76.57 | 0.12 | 0.16 | 76.36 | 76.66 | 75.48 | 910170 |
1710196800 | 76.45 | -0.45 | -0.59 | 76.42 | 76.97 | 74.79 | 1241941 |
1709941200 | 76.9 | 1.26 | 1.67 | 76.25 | 77.41 | 75.06 | 1054794 |
1709854800 | 75.64 | 0.32 | 0.42 | 75.87 | 76.785 | 75.47 | 504020 |
1709768400 | 75.32 | 0.29 | 0.39 | 75.6 | 76.31 | 75.211 | 544785 |
1709682000 | 75.03 | -0.51 | -0.68 | 75.11 | 76.38 | 74.73 | 738642 |
1709595600 | 75.54 | 0.46 | 0.61 | 75.75 | 76.87 | 75.04 | 673937 |
1709336400 | 75.08 | 1.11 | 1.50 | 73.94 | 75.43 | 72.98 | 864753 |
1709250000 | 73.97 | 0.23 | 0.31 | 74 | 74.73 | 73.61 | 896369 |
1709163600 | 73.74 | 1.12 | 1.54 | 72.34 | 74.94 | 72.2825 | 937446 |
1709077200 | 72.62 | 2 | 2.83 | 70.98 | 72.66 | 70.67 | 1158442 |
1708990800 | 70.62 | -0.89 | -1.24 | 71.29 | 71.49 | 69.94 | 1040613 |
1708731600 | 71.51 | 1.12 | 1.59 | 70.58 | 71.68 | 69.895 | 823948 |
1708645200 | 70.39 | 2.55 | 3.76 | 68 | 70.39 | 67.47 | 992369 |
1708558800 | 67.84 | -0.48 | -0.70 | 68.02 | 68.47 | 66.769999 | 921975 |
1708472400 | 68.32 | -0.22 | -0.32 | 67.74 | 68.7 | 67.18 | 1003958 |
1708126800 | 68.54 | -1.5 | -2.14 | 69.11 | 69.735 | 68.2901 | 1327175 |
1708040400 | 70.04 | -0.09 | -0.13 | 71.04 | 71.285 | 68.75 | 1369562 |
1707954000 | 70.13 | 1.44 | 2.10 | 71.43 | 71.97 | 67.77 | 2235036 |
1707867600 | 68.69 | -2.24 | -3.16 | 67.97 | 69.95 | 67.23 | 1521318 |
1707781200 | 70.93 | 1.36 | 1.95 | 70.5 | 71.76 | 70.23 | 691957 |
1707522000 | 69.57 | 0.45 | 0.65 | 69.26 | 70.268 | 69.14 | 530549 |
1707435600 | 69.12 | 2.52 | 3.78 | 66.54 | 69.34 | 66.54 | 776145 |
1707349200 | 66.599999 | 1.04 | 1.59 | 66.11 | 66.84 | 65.53 | 458790 |
1707262800 | 65.56 | 0.28 | 0.43 | 65.15 | 65.65 | 64.61 | 483353 |
1707176400 | 65.28 | -0.72 | -1.09 | 65.53 | 66.56 | 63.76 | 872428 |
1706917200 | 66 | -2 | -2.94 | 66.86 | 67.21 | 65.66 | 989707 |
1706830800 | 68 | 1.45 | 2.18 | 67.21 | 68.05 | 65.86 | 651866 |
1706744400 | 66.55 | -1.19 | -1.76 | 67.73 | 68.39 | 66.34 | 551901 |
1706658000 | 67.74 | 0.49 | 0.73 | 67.01 | 68.06 | 66.68 | 473766 |
1706571600 | 67.25 | 1.33 | 2.02 | 66.28 | 67.475 | 65.36 | 542578 |
1706312400 | 65.92 | -0.57 | -0.86 | 66.75 | 66.989999 | 65.78 | 563224 |
1706226000 | 66.489999 | 1.09 | 1.67 | 66.5 | 66.519999 | 64.86 | 645855 |
1706139600 | 65.4 | -0.31 | -0.47 | 66.489999 | 66.489999 | 64.84 | 1011096 |
1706053200 | 65.709999 | -2.48 | -3.64 | 68.29 | 68.43 | 65.507499 | 934416 |
1705966800 | 68.19 | 0.46 | 0.68 | 68.16 | 68.8899 | 67.73 | 695208 |
1705707600 | 67.73 | -0.04 | -0.06 | 67.76 | 68.48 | 66.8939 | 492834 |
1705621200 | 67.77 | 0.25 | 0.37 | 68.14 | 68.18 | 66.965 | 330244 |
1705534800 | 67.52 | -0.16 | -0.24 | 66.519999 | 67.805 | 66.2 | 447315 |
1705448400 | 67.68 | -1.33 | -1.93 | 68.15 | 68.28 | 67.45 | 699490 |
1705102800 | 69.01 | -0.03 | -0.04 | 69.59 | 70.41 | 68.265 | 434988 |
1705016400 | 69.04 | -0.37 | -0.53 | 68.17 | 69.17 | 67.695 | 318650 |
1704930000 | 69.41 | -0.27 | -0.39 | 69.7 | 70.76 | 69 | 626074 |
1704843600 | 69.68 | -0.23 | -0.33 | 68.87 | 70.31 | 68.39 | 429860 |
1704757200 | 69.91 | 1.42 | 2.07 | 68.67 | 70.145 | 68.15 | 397805 |
1704498000 | 68.49 | 1.47 | 2.19 | 66.59 | 68.99 | 65.819999 | 589145 |
1704411600 | 67.019999 | -0.24 | -0.36 | 67.019999 | 67.88 | 66.51 | 612645 |
1704325200 | 67.26 | -2.47 | -3.54 | 68.25 | 68.82 | 67.21 | 711784 |
1704238800 | 69.73 | -1.1 | -1.55 | 69.89 | 71.25 | 69.08 | 668226 |
1703893200 | 70.83 | -0.64 | -0.90 | 71 | 71.71 | 70.745 | 332862 |
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