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 | -3.08 | -3.91359593393 | 78.7 | 79.6911 | 73.66 | 14903491 | 77.29460304 | CS |
4 | -2.6 | -3.32395806699 | 78.22 | 82.14 | 73.66 | 16122326 | 78.34554085 | CS |
12 | 13.85 | 22.4218876477 | 61.77 | 82.14 | 57.22 | 21313755 | 69.82090487 | CS |
26 | 28.23 | 59.5695294366 | 47.39 | 82.14 | 40.09 | 25441293 | 59.97488049 | CS |
52 | 44.02 | 139.303797468 | 31.6 | 82.14 | 29.22 | 23706831 | 50.86154022 | CS |
156 | 18.82 | 33.1338028169 | 56.8 | 82.14 | 19.895 | 25839177 | 40.03829527 | CS |
260 | 33.62 | 80.0476190476 | 42 | 82.14 | 13.71 | 25043898 | 38.66603802 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710801600 | 75.7 | -0.37 | -0.49 | 77 | 77 | 73.66 | 18934533 |
1710542400 | 76.07 | -1.58 | -2.03 | 76.98 | 77.84 | 75.77 | 24559095 |
1710456000 | 77.65 | -0.6 | -0.77 | 78.34 | 78.48 | 76.9 | 12835726 |
1710369600 | 78.25 | -0.07 | -0.09 | 78 | 79.6911 | 77.93 | 12045919 |
1710283200 | 78.32 | 0.85 | 1.10 | 78.01 | 78.48 | 77.48 | 11301589 |
1710196800 | 77.47 | -1.23 | -1.56 | 78.7 | 78.89 | 76.53 | 13775126 |
1709941200 | 78.7 | -0.71 | -0.89 | 79.94 | 81.98 | 78.2101 | 16411398 |
1709854800 | 79.41 | 0.77 | 0.98 | 79.4 | 80.075 | 78.26 | 13860882 |
1709768400 | 78.64 | -0.45 | -0.57 | 80.17 | 80.99 | 78.53 | 13803640 |
1709682000 | 79.09 | -2.21 | -2.72 | 80.83 | 80.85 | 77.43 | 19758404 |
1709595600 | 81.3 | 0.27 | 0.33 | 81.94 | 82.14 | 80.79 | 15987730 |
1709336400 | 81.03 | 1.53 | 1.92 | 79.56 | 81.47 | 79.32 | 18525293 |
1709250000 | 79.5 | 1.77 | 2.28 | 78.35 | 79.68 | 77.93 | 19400844 |
1709163600 | 77.73 | -1.02 | -1.30 | 78.63 | 78.66 | 77.42 | 11844334 |
1709077200 | 78.75 | 0.39 | 0.50 | 78.64 | 79.75 | 77.8133 | 13716956 |
1708990800 | 78.36 | 0.16 | 0.20 | 78.27 | 78.5 | 77.3 | 16613474 |
1708731600 | 78.2 | 0.17 | 0.22 | 78.5 | 78.97 | 77.72 | 15643179 |
1708645200 | 78.03 | 1.59 | 2.08 | 79.39 | 79.72 | 77.51 | 16760586 |
1708558800 | 76.44 | -0.16 | -0.21 | 76.32 | 77.49 | 75.875 | 15083302 |
1708472400 | 76.6 | -1.81 | -2.31 | 78.22 | 78.42 | 75.82 | 24396724 |
1708126800 | 78.41 | -2.98 | -3.66 | 80.55 | 80.88 | 78.11 | 24444336 |
1708040400 | 81.39 | 2.24 | 2.83 | 79 | 81.865 | 78.28 | 40378561 |
1707954000 | 79.15 | 10.16 | 14.73 | 74.59 | 79.2 | 74.31 | 69853427 |
1707867600 | 68.99 | -0.13 | -0.19 | 67.895 | 69.55 | 66.709999 | 22832556 |
1707781200 | 69.12 | -1.79 | -2.52 | 70.98 | 71.38 | 68.735 | 19542432 |
1707522000 | 70.91 | -0.7 | -0.98 | 71.42 | 72.04 | 69.69 | 20921839 |
1707435600 | 71.61 | 0.96 | 1.36 | 71.94 | 73.05 | 71.195 | 21611681 |
1707349200 | 70.65 | 0.18 | 0.26 | 67.61 | 71.9 | 67.24 | 43349945 |
1707262800 | 70.47 | 1.48 | 2.15 | 69.06 | 70.68 | 68.44 | 34519449 |
1707176400 | 68.99 | 0.92 | 1.35 | 68.29 | 69.99 | 67.855 | 26060318 |
1706917200 | 68.07 | 1.34 | 2.01 | 66.98 | 68.25 | 66.51 | 18651059 |
1706830800 | 66.73 | 1.46 | 2.24 | 66.12 | 66.849999 | 65.59 | 12498744 |
1706744400 | 65.269999 | -1.57 | -2.35 | 65.7 | 66.25 | 64.845 | 17039387 |
1706658000 | 66.84 | -0.14 | -0.21 | 66.9 | 67.69 | 66.22 | 17647162 |
1706571600 | 66.98 | 1.46 | 2.23 | 65.44 | 67.099999 | 65.44 | 15894706 |
1706312400 | 65.519999 | -0.48 | -0.73 | 65.65 | 66.045 | 65.29 | 13095452 |
1706226000 | 66 | 2.24 | 3.51 | 64.28 | 66.03 | 63.71 | 21955907 |
1706139600 | 63.76 | -0.56 | -0.87 | 64 | 64.397499 | 63.22 | 17283584 |
1706053200 | 64.319999 | -0.23 | -0.36 | 64.5 | 64.81 | 63.69 | 13618259 |
1705966800 | 64.55 | -0.56 | -0.86 | 65.4 | 65.61 | 64.15 | 17860799 |
1705707600 | 65.11 | 0.23 | 0.35 | 64.92 | 65.385 | 64.41 | 20336482 |
1705621200 | 64.879999 | 1.76 | 2.79 | 63.94 | 65 | 63.385 | 24139045 |
1705534800 | 63.12 | -0.53 | -0.83 | 62.95 | 63.42 | 61.68 | 19967560 |
1705448400 | 63.65 | 0.45 | 0.71 | 63 | 64 | 62.92 | 19508246 |
1705102800 | 63.2 | -0.27 | -0.43 | 63.2 | 64.92 | 63 | 26416946 |
1705016400 | 63.47 | 1.06 | 1.70 | 63.01 | 63.61 | 61.86 | 28996223 |
1704930000 | 62.41 | 2.11 | 3.50 | 60.3 | 62.61 | 60.28 | 30783002 |
1704843600 | 60.3 | 1.29 | 2.19 | 58.61 | 60.54 | 58.45 | 22405299 |
1704757200 | 59.01 | 1.43 | 2.48 | 58.09 | 59.16 | 57.85 | 21207841 |
1704498000 | 57.58 | -0.22 | -0.38 | 58.11 | 58.51 | 57.22 | 17882254 |
1704411600 | 57.8 | -0.45 | -0.77 | 58.36 | 58.985 | 57.73 | 20405625 |
1704325200 | 58.25 | -0.13 | -0.22 | 57.48 | 58.895 | 57.33 | 31892404 |
1704238800 | 58.38 | -3.19 | -5.18 | 60.79 | 60.91 | 57.93 | 41964684 |
1703893200 | 61.57 | -1.57 | -2.49 | 62.33 | 63.14 | 61.3 | 21604670 |
1703806800 | 63.14 | -0.14 | -0.22 | 63.46 | 63.53 | 62.835 | 13792575 |
1703720400 | 63.28 | 1.3 | 2.10 | 62 | 63.43 | 62 | 20800370 |
1703634000 | 61.98 | 0.27 | 0.44 | 61.77 | 62.2 | 61.3136 | 16083248 |
1703288400 | 61.71 | 0.25 | 0.41 | 61.7 | 62.235 | 61.28 | 14709601 |
1703202000 | 61.46 | 0.78 | 1.29 | 61.23 | 61.76 | 60.825 | 19996002 |
1703115600 | 60.68 | -1.44 | -2.32 | 61.52 | 62.28 | 60.62 | 28272676 |
1703029200 | 62.12 | 0.39 | 0.63 | 61.84 | 62.7 | 61.69 | 26808747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |