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 | 3.27 | 4.56194196429 | 71.68 | 74.99 | 71.384 | 377376 | 73.07599143 | CS |
4 | 7.57 | 11.2347877709 | 67.38 | 74.99 | 66.59 | 501674 | 71.5696299 | CS |
12 | 10.43 | 16.1655300682 | 64.52 | 74.99 | 57.51 | 472320 | 64.96012754 | CS |
26 | 12.24 | 19.5184181151 | 62.71 | 74.99 | 56.17 | 452965 | 62.41856733 | CS |
52 | 13.95 | 22.868852459 | 61 | 74.99 | 53.79 | 467353 | 61.81454784 | CS |
156 | 7.96 | 11.8823705031 | 66.99 | 95.62 | 53.79 | 486408 | 69.15709453 | CS |
260 | -7.6 | -9.20654149001 | 82.55 | 95.62 | 45.68 | 430756 | 70.18960944 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 74.95 | 2.32 | 3.19 | 73.14 | 74.99 | 72.97 | 633533 |
1711492800 | 72.63 | 0.35 | 0.48 | 72.4 | 72.71 | 71.99 | 315648 |
1711406400 | 72.28 | 0.57 | 0.79 | 71.94 | 72.6 | 71.655 | 343158 |
1711147200 | 71.71 | -0.12 | -0.17 | 72.59 | 72.59 | 71.41 | 271072 |
1711060800 | 71.83 | 0.15 | 0.21 | 71.68 | 72.46 | 71.384 | 323467 |
1710974400 | 71.68 | 1.15 | 1.63 | 70.26 | 71.94 | 70.05 | 297956 |
1710888000 | 70.53 | 0.58 | 0.83 | 69.98 | 71.035 | 69.98 | 373018 |
1710801600 | 69.95 | -1.11 | -1.56 | 70.86 | 71.26 | 69.77 | 443764 |
1710542400 | 71.06 | -0.03 | -0.04 | 70.81 | 71.91 | 70.76 | 1586207 |
1710456000 | 71.09 | -0.9 | -1.25 | 71.46 | 71.705 | 69.75 | 740875 |
1710369600 | 71.99 | -1.42 | -1.93 | 73.31 | 74.005 | 71.82 | 686862 |
1710283200 | 73.41 | -0.69 | -0.93 | 73.85 | 74.05 | 72.41 | 360193 |
1710196800 | 74.1 | 0.02 | 0.03 | 73.21 | 74.5 | 72.645 | 556976 |
1709941200 | 74.08 | 0.28 | 0.38 | 74.03 | 74.27 | 73.245 | 305989 |
1709854800 | 73.8 | 1.27 | 1.75 | 73.31 | 73.93 | 72.53 | 332016 |
1709768400 | 72.53 | 1.49 | 2.10 | 71.73 | 72.66 | 71.72 | 313637 |
1709682000 | 71.04 | 0.91 | 1.30 | 70.14 | 71.61 | 70 | 376274 |
1709595600 | 70.13 | 0.52 | 0.75 | 69.61 | 70.56 | 69.2 | 433885 |
1709336400 | 69.61 | 1.46 | 2.14 | 67.4 | 69.67 | 66.94 | 437534 |
1709250000 | 68.15 | 1.08 | 1.61 | 67.38 | 68.32 | 66.59 | 905529 |
1709163600 | 67.069999 | 4.54 | 7.26 | 63.55 | 67.37 | 62.4764 | 594746 |
1709077200 | 62.53 | 0.9 | 1.46 | 62.12 | 62.85 | 61.37 | 459862 |
1708990800 | 61.63 | -1.58 | -2.50 | 62.71 | 62.95 | 61.13 | 506652 |
1708731600 | 63.21 | 0.66 | 1.06 | 62.08 | 63.23 | 62.08 | 550599 |
1708645200 | 62.55 | 0.68 | 1.10 | 61.29 | 62.8 | 60.877 | 2260832 |
1708558800 | 61.87 | 0.22 | 0.36 | 61.53 | 62.36 | 60.9712 | 684863 |
1708472400 | 61.65 | 1.87 | 3.13 | 59.8 | 62 | 59.4 | 548989 |
1708126800 | 59.78 | -0.47 | -0.78 | 59.7 | 60.15 | 58.97 | 277801 |
1708040400 | 60.25 | 1.96 | 3.36 | 58.61 | 60.34 | 58.61 | 331689 |
1707954000 | 58.29 | -0.07 | -0.12 | 58.12 | 58.49 | 57.56 | 326333 |
1707867600 | 58.36 | -2.14 | -3.54 | 59.65 | 59.94 | 57.85 | 604089 |
1707781200 | 60.5 | 1.38 | 2.33 | 59.32 | 60.58 | 59.32 | 293400 |
1707522000 | 59.12 | 0.68 | 1.16 | 58.44 | 59.465 | 58.44 | 311758 |
1707435600 | 58.44 | 0.72 | 1.25 | 57.64 | 58.49 | 57.51 | 292891 |
1707349200 | 57.72 | -0.61 | -1.05 | 58.3 | 58.54 | 57.6 | 470580 |
1707262800 | 58.33 | -0.23 | -0.39 | 58.56 | 58.92 | 58.08 | 316283 |
1707176400 | 58.56 | -1.47 | -2.45 | 59.31 | 59.41 | 58.25 | 343703 |
1706917200 | 60.03 | 0.1 | 0.17 | 59.09 | 60.1 | 58.5 | 474695 |
1706830800 | 59.93 | 1.25 | 2.13 | 58.95 | 60.3 | 58.75 | 665924 |
1706744400 | 58.68 | -1.35 | -2.25 | 60.28 | 60.46 | 58.55 | 410684 |
1706658000 | 60.03 | -0.14 | -0.23 | 60 | 60.4 | 59.66 | 546879 |
1706571600 | 60.17 | 0.75 | 1.26 | 59.34 | 60.27 | 59.18 | 363528 |
1706312400 | 59.42 | -0.41 | -0.69 | 60.18 | 60.4 | 59.195 | 287547 |
1706226000 | 59.83 | 1.17 | 1.99 | 59.38 | 60.03 | 58.86 | 473502 |
1706139600 | 58.66 | -1.67 | -2.77 | 60.89 | 61.045 | 58.63 | 280348 |
1706053200 | 60.33 | -0.07 | -0.12 | 60.62 | 60.84 | 59.81 | 337904 |
1705966800 | 60.4 | -0.11 | -0.18 | 60.94 | 61.42 | 60.33 | 386727 |
1705707600 | 60.51 | 0.17 | 0.28 | 60.6 | 60.69 | 59.7135 | 359368 |
1705621200 | 60.34 | -0.41 | -0.67 | 60.53 | 60.71 | 59.82 | 294971 |
1705534800 | 60.75 | -0.05 | -0.08 | 60.1 | 61.36 | 60 | 372509 |
1705448400 | 60.8 | -1.13 | -1.82 | 61.3 | 61.585 | 60.79 | 495492 |
1705102800 | 61.93 | 0.24 | 0.39 | 62.47 | 62.675 | 61.6 | 235005 |
1705016400 | 61.69 | -1.86 | -2.93 | 63.14 | 63.343 | 61.43 | 447142 |
1704930000 | 63.55 | 0.42 | 0.67 | 62.99 | 63.57 | 62.35 | 310800 |
1704843600 | 63.13 | -1.52 | -2.35 | 64.03 | 64.45 | 62.85 | 426119 |
1704757200 | 64.65 | 0.91 | 1.43 | 63.75 | 65.105 | 63.42 | 321394 |
1704498000 | 63.74 | -0.46 | -0.72 | 63.83 | 64.76 | 63.28 | 290270 |
1704411600 | 64.2 | 0.04 | 0.06 | 64.519999 | 64.519999 | 63.74 | 414928 |
1704325200 | 64.16 | 0.14 | 0.22 | 64.019999 | 64.41 | 63.385 | 500704 |
1704238800 | 64.019999 | 0.67 | 1.06 | 63.14 | 64.78 | 63.14 | 234159 |
1703893200 | 63.35 | -0.54 | -0.85 | 63.48 | 63.7868 | 63.17 | 257439 |
1703806800 | 63.89 | 0.06 | 0.09 | 63.62 | 64.18 | 63.32 | 278305 |
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