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 | 0.37 | 0.454657163922 | 81.38 | 82.54 | 80.89 | 9367839 | 81.320377 | CS |
4 | -0.35 | -0.426309378806 | 82.1 | 82.54 | 80.08 | 6828873 | 81.25960696 | CS |
12 | -3.09 | -3.64214992928 | 84.84 | 86.89 | 77.83 | 6367271 | 81.73372676 | CS |
26 | 0.1 | 0.12247397428 | 81.65 | 86.89 | 75.89 | 6364716 | 81.64837816 | CS |
52 | 2.56 | 3.23273140548 | 79.19 | 87.1 | 75.89 | 6262220 | 81.82316807 | CS |
156 | -0.63 | -0.764748725419 | 82.38 | 109.08 | 75.89 | 5705843 | 86.47752699 | CS |
260 | 8.75 | 11.9863013699 | 73 | 109.08 | 49.01 | 5350185 | 79.80685279 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 81.75 | -0.52 | -0.63 | 82.54 | 82.54 | 81.39 | 10152667 |
1711575600 | 82.27 | 1.23 | 1.52 | 81.58 | 82.29 | 81.34 | 5921546 |
1711489200 | 81.04 | 0.08 | 0.10 | 81.45 | 81.5 | 80.94 | 16184649 |
1711402800 | 80.96 | -0.31 | -0.38 | 81.27 | 81.65 | 80.89 | 5395184 |
1711143600 | 81.27 | -0.16 | -0.20 | 81.66 | 81.88 | 80.96 | 7881263 |
1711057200 | 81.43 | 0.31 | 0.38 | 81.38 | 81.91 | 81.07 | 11456552 |
1710970800 | 81.12 | 0.41 | 0.51 | 80.6 | 81.21 | 80.48 | 8376171 |
1710884400 | 80.71 | 0.48 | 0.60 | 80.38 | 81.02 | 80.38 | 5356877 |
1710798000 | 80.23 | -1.14 | -1.40 | 81.46 | 81.46 | 80.15 | 5842506 |
1710538800 | 81.37 | 0.1 | 0.12 | 81.1 | 81.69 | 80.95 | 20258098 |
1710452400 | 81.27 | -0.65 | -0.79 | 81.84 | 82.05 | 80.84 | 7291160 |
1710366000 | 81.92 | 0.39 | 0.48 | 81.62 | 82.2 | 81.54 | 5215791 |
1710279600 | 81.53 | -0.03 | -0.04 | 81.71 | 81.99 | 81.27 | 5594236 |
1710193200 | 81.56 | 0.18 | 0.22 | 81 | 81.67 | 80.95 | 5027832 |
1709937600 | 81.38 | -0.4 | -0.49 | 81.93 | 82.05 | 81.15 | 2387546 |
1709851200 | 81.78 | 0.11 | 0.13 | 81.8 | 81.99 | 81.37 | 2827908 |
1709764800 | 81.67 | 1.16 | 1.44 | 80.95 | 81.75 | 80.84 | 3476917 |
1709678400 | 80.51 | 0.28 | 0.35 | 80.2 | 80.96 | 80.08 | 3507300 |
1709592000 | 80.23 | -1.08 | -1.33 | 81 | 81.34 | 80.21 | 3793128 |
1709332800 | 81.31 | -0.18 | -0.22 | 81.09 | 81.82 | 80.68 | 3514895 |
1709246400 | 81.49 | 0.88 | 1.09 | 82.1 | 82.13 | 80.4 | 7267901 |
1709160000 | 80.61 | -0.08 | -0.10 | 80.5 | 81.25 | 80.41 | 2157663 |
1709073600 | 80.69 | -0.04 | -0.05 | 80.81 | 81.15 | 80.34 | 4391598 |
1708987200 | 80.73 | -0.89 | -1.09 | 81.37 | 81.52 | 80.15 | 4893461 |
1708728000 | 81.62 | 0.69 | 0.85 | 81.21 | 81.76 | 81.11 | 3688329 |
1708641600 | 80.93 | 0.61 | 0.76 | 80.7 | 81.26 | 80.5 | 4630467 |
1708555200 | 80.32 | -0.34 | -0.42 | 80.55 | 80.69 | 80.07 | 3013492 |
1708468800 | 80.66 | -0.21 | -0.26 | 80.44 | 81.25 | 80.44 | 2987909 |
1708123200 | 80.87 | 0.38 | 0.47 | 80.53 | 80.98 | 80.5 | 1880782 |
1708036800 | 80.49 | 1.02 | 1.28 | 79.63 | 80.7 | 79.59 | 2642099 |
1707950400 | 79.47 | 0.87 | 1.11 | 78.95 | 79.65 | 78.93 | 3375324 |
1707864000 | 78.6 | -1.29 | -1.61 | 79.25 | 79.53 | 77.83 | 6358391 |
1707777600 | 79.89 | 0.01 | 0.01 | 79.75 | 80.39 | 79.58 | 3571759 |
1707518400 | 79.88 | 0.39 | 0.49 | 79.42 | 79.89 | 79.25 | 2384787 |
1707432000 | 79.49 | -0.29 | -0.36 | 79.74 | 79.79 | 78.69 | 3231796 |
1707345600 | 79.78 | -0.89 | -1.10 | 80.45 | 80.55 | 79.69 | 4350203 |
1707259200 | 80.67 | 0.55 | 0.69 | 80.2 | 80.87 | 80.1 | 3307148 |
1707172800 | 80.12 | -0.98 | -1.21 | 81.01 | 81.04 | 80.01 | 7375030 |
1706913600 | 81.1 | 0.04 | 0.05 | 81.02 | 81.18 | 80.4 | 2911184 |
1706827200 | 81.06 | -0.61 | -0.75 | 81.63 | 81.83 | 80.7 | 3548394 |
1706740800 | 81.67 | -1.12 | -1.35 | 82.53 | 82.88 | 81.56 | 6702464 |
1706654400 | 82.79 | 0 | 0.00 | 82.85 | 83.05 | 82.4 | 2777752 |
1706568000 | 82.79 | 0.56 | 0.68 | 82.09 | 82.84 | 81.81 | 5130757 |
1706308800 | 82.23 | -0.29 | -0.35 | 82.01 | 82.58 | 81.98 | 3209578 |
1706222400 | 82.52 | 0.23 | 0.28 | 82.63 | 82.65 | 81.95 | 2298373 |
1706136000 | 82.29 | 0.72 | 0.88 | 82.1 | 82.41 | 81.72 | 4382815 |
1706049600 | 81.57 | -0.17 | -0.21 | 81.9 | 82.24 | 81.05 | 3038536 |
1705963200 | 81.74 | 0.57 | 0.70 | 81.5 | 81.79 | 80.93 | 5164629 |
1705704000 | 81.17 | 0.97 | 1.21 | 80.14 | 81.24 | 79.9 | 4430136 |
1705617600 | 80.2 | 0.32 | 0.40 | 80 | 80.35 | 79.62 | 5347645 |
1705531200 | 79.88 | -0.56 | -0.70 | 79.73 | 80.26 | 79.3 | 11034137 |
1705444800 | 80.44 | -1.04 | -1.28 | 80.85 | 81.27 | 80.25 | 9096910 |
1705358400 | 81.48 | 0.99 | 1.23 | 80.39 | 81.49 | 80.37 | 5763853 |
1705099200 | 80.49 | -0.31 | -0.38 | 80.6 | 81.35 | 80.29 | 15176558 |
1705012800 | 80.8 | -1.1 | -1.34 | 81.65 | 81.85 | 80.32 | 11463839 |
1704926400 | 81.9 | -1.17 | -1.41 | 82.95 | 83.38 | 81.86 | 8396541 |
1704840000 | 83.07 | -3.82 | -4.40 | 85.4 | 85.55 | 83 | 19850662 |
1704753600 | 86.89 | 0.81 | 0.94 | 86.08 | 86.89 | 86 | 13577606 |
1704494400 | 86.08 | 0.44 | 0.51 | 85.55 | 86.28 | 85.4 | 15150206 |
1704408000 | 85.64 | 0.67 | 0.79 | 84.84 | 85.96 | 84.76 | 16398710 |
1704321600 | 84.97 | -0.72 | -0.84 | 85.25 | 85.43 | 84.55 | 10845659 |
1704235200 | 85.69 | 0.07 | 0.08 | 85.3 | 86.07 | 85.05 | 21299182 |
1703889600 | 85.62 | 0.37 | 0.43 | 85.15 | 85.65 | 84.96 | 5288817 |
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