![](/cdn/assets/images/search/clock.png)
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 | -2.18 | -2.6366715046 | 82.68 | 83.07 | 80.47 | 1621640 | 81.91989774 | CS |
4 | -3.405 | -4.05816101543 | 83.905 | 88.645 | 80.47 | 1990920 | 85.12264346 | CS |
12 | -5.21 | -6.0786372652 | 85.71 | 88.645 | 80.2 | 2037914 | 84.41694663 | CS |
26 | 7.88 | 10.8510052327 | 72.62 | 88.77 | 70.905 | 1960096 | 82.10014823 | CS |
52 | 10.41 | 14.8523327151 | 70.09 | 88.77 | 63.15 | 2008056 | 75.94277483 | CS |
156 | 12.81 | 18.9245087901 | 67.69 | 88.77 | 54.45 | 1919189 | 69.5361408 | CS |
260 | 6.92 | 9.40472954607 | 73.58 | 88.77 | 43.63 | 2029422 | 65.01893298 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734478800 | 80.5 | -0.67 | -0.83 | 80.8 | 81.204 | 80.06 | 1956939 |
1734392400 | 81.17 | -0.72 | -0.88 | 82.31 | 82.48 | 81.13 | 1333615 |
1734133200 | 81.89 | 0.27 | 0.33 | 81.855 | 82.47 | 81.55 | 1165712 |
1734046800 | 81.62 | 0.04 | 0.05 | 81.81 | 82.02 | 81.09 | 1422178 |
1733960400 | 81.58 | -1.2 | -1.45 | 82.6 | 83.05 | 81.45 | 1782959 |
1733874000 | 82.78 | -0.24 | -0.29 | 82.68 | 83.07 | 81.16 | 2403736 |
1733787600 | 83.02 | -0.93 | -1.11 | 83.75 | 84.205 | 83.005 | 1700814 |
1733528400 | 83.95 | -0.97 | -1.14 | 84.94 | 85.15 | 83.23 | 2016526 |
1733442000 | 84.92 | 0.58 | 0.69 | 84.585 | 85.92 | 84.375 | 2510021 |
1733355600 | 84.34 | -0.4 | -0.47 | 85.21 | 85.4 | 83.99 | 2227568 |
1733269200 | 84.74 | -1.04 | -1.21 | 86.44 | 86.44 | 84.65 | 1377171 |
1733182800 | 85.78 | -1.97 | -2.25 | 87.96 | 87.96 | 85.34 | 2486764 |
1732917840 | 87.75 | -0.61 | -0.69 | 88.38 | 88.61 | 87.65 | 1230809 |
1732750800 | 88.36 | 0.62 | 0.71 | 88 | 88.645 | 87.765 | 1585771 |
1732664400 | 87.74 | 0.13 | 0.15 | 87.68 | 88.07 | 87.23 | 2036945 |
1732578000 | 87.61 | 1.13 | 1.31 | 87.1 | 87.62 | 86.35 | 3413114 |
1732318800 | 86.48 | -0.61 | -0.70 | 87.43 | 87.975 | 86.39 | 2738258 |
1732232400 | 87.09 | 0.97 | 1.13 | 86.13 | 87.09 | 85.83 | 2073791 |
1732146000 | 86.12 | 0.48 | 0.56 | 85.8 | 86.17 | 85.51 | 1734588 |
1732059600 | 85.64 | 1.56 | 1.86 | 83.905 | 85.74 | 83.71 | 2587144 |
1731973200 | 84.08 | 0.4 | 0.48 | 83.37 | 84.25 | 83.01 | 2420633 |
1731714000 | 83.68 | 1.55 | 1.89 | 82.56 | 83.75 | 82.31 | 4808904 |
1731627600 | 82.13 | -0.05 | -0.06 | 82.465 | 82.875 | 81.995 | 1845820 |
1731541200 | 82.18 | -0.57 | -0.69 | 82.9639 | 83.24 | 81.75 | 1863274 |
1731454800 | 82.75 | -0.83 | -0.99 | 83.59 | 83.83 | 82.625 | 1968053 |
1731368400 | 83.58 | 0.48 | 0.58 | 82.99 | 84.06 | 82.93 | 2203140 |
1731109200 | 83.1 | 1.65 | 2.03 | 82.065 | 83.43 | 81.37 | 2031677 |
1731022800 | 81.45 | 0.28 | 0.34 | 80.975 | 82.12 | 80.85 | 2482412 |
1730936400 | 81.17 | -0.8 | -0.98 | 81.605 | 82.5 | 81.05 | 3536030 |
1730850000 | 81.97 | 0.97 | 1.20 | 81.05 | 81.97 | 80.52 | 1876800 |
1730763600 | 81 | -0.13 | -0.16 | 80.93 | 81.34 | 80.2 | 2827375 |
1730500800 | 81.13 | -1.27 | -1.54 | 82.62 | 82.82 | 81.035 | 2133614 |
1730414400 | 82.4 | -0.84 | -1.01 | 83.22 | 83.8 | 82.11 | 3129651 |
1730328000 | 83.24 | 0.1 | 0.12 | 82.395 | 84.4 | 82.395 | 2412980 |
1730241600 | 83.14 | -1.34 | -1.59 | 83.78 | 84.07 | 82.59 | 2384598 |
1730155200 | 84.48 | 0.57 | 0.68 | 84.12 | 84.83 | 84.12 | 1561794 |
1729896000 | 83.91 | -1.71 | -2.00 | 86.27 | 86.4 | 83.79 | 1720014 |
1729809600 | 85.62 | -0.38 | -0.44 | 86.25 | 86.31 | 85.39 | 1059775 |
1729723200 | 86 | 0.17 | 0.20 | 85.71 | 86.38 | 85.57 | 2328766 |
1729636800 | 85.83 | 1.22 | 1.44 | 84.4 | 86.03 | 84.15 | 1892462 |
1729550400 | 84.61 | -0.82 | -0.96 | 85.66 | 85.79 | 84.31 | 1915208 |
1729291200 | 85.43 | 0.79 | 0.93 | 84.76 | 85.5 | 84.115 | 1641262 |
1729204800 | 84.64 | -1.32 | -1.54 | 86.02 | 86.23 | 84.33 | 2310325 |
1729118400 | 85.96 | 0.89 | 1.05 | 85.37 | 86.28 | 84.94 | 1762200 |
1729032000 | 85.07 | 0.53 | 0.63 | 84.79 | 85.64 | 84.58 | 2384251 |
1728945600 | 84.54 | 0.93 | 1.11 | 83.75 | 84.7 | 83.56 | 1167893 |
1728686400 | 83.61 | 0.6 | 0.72 | 83.39 | 83.84 | 83.2 | 1638433 |
1728600000 | 83.01 | -1.44 | -1.71 | 84.65 | 84.955 | 82.96 | 1803963 |
1728513600 | 84.45 | -0.44 | -0.52 | 84.69 | 85.22 | 84 | 2227908 |
1728427200 | 84.89 | 0.23 | 0.27 | 84.86 | 85.44 | 84.5 | 1181781 |
1728340800 | 84.66 | -1.52 | -1.76 | 85.37 | 85.47 | 84.36 | 1659411 |
1728081600 | 86.18 | -0.47 | -0.54 | 85.87 | 86.3 | 85.53 | 1442942 |
1727995200 | 86.65 | -0.83 | -0.95 | 87.24 | 87.37 | 86.24 | 1443603 |
1727908800 | 87.48 | -0.25 | -0.28 | 87.56 | 88.07 | 87.28 | 1926894 |
1727822400 | 87.73 | 0.64 | 0.73 | 87.1 | 87.96 | 86.61 | 1549654 |
1727735520 | 87.09 | 0.28 | 0.32 | 87.09 | 87.19 | 86 | 1982083 |
1727476800 | 86.81 | 0.57 | 0.66 | 86.57 | 87.1 | 86.3 | 1092585 |
1727390400 | 86.24 | 0.74 | 0.87 | 85.2 | 86.66 | 85.2 | 3126881 |
1727304000 | 85.5 | -0.44 | -0.51 | 86.43 | 86.58 | 85.3 | 1907583 |
1727217600 | 85.94 | -0.16 | -0.19 | 85.71 | 86.86 | 85.39 | 1756788 |
1727131200 | 86.1 | 0.67 | 0.78 | 85.51 | 86.3 | 85.48 | 1028671 |
1726872000 | 85.43 | 1.24 | 1.47 | 84.13 | 85.61 | 83.57 | 4678900 |
1726785600 | 84.19 | -1.1 | -1.29 | 85.1 | 85.225 | 84.12 | 1826257 |
1726699200 | 85.29 | -0.77 | -0.89 | 85.83 | 86.13 | 84.91 | 1402224 |
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