We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 1.7695829724 | 80.81 | 82.45 | 78.85 | 118683 | 81.02839993 | SP |
| 4 | -1.71 | -2.03692674211 | 83.95 | 86.67 | 78.85 | 77050 | 83.16835366 | SP |
| 12 | 4.76 | 6.14352090862 | 77.48 | 86.67 | 77.27 | 38712 | 82.42492437 | SP |
| 26 | 5.62 | 7.33489950405 | 76.62 | 86.67 | 66.4 | 31519 | 79.60365168 | SP |
| 52 | 20.1 | 32.3463147731 | 62.14 | 86.67 | 59.33 | 23567 | 76.6487464 | SP |
| 156 | 31.741 | 62.8547099943 | 50.499 | 86.67 | 48.81 | 21122 | 68.35917925 | SP |
| 260 | 31.741 | 62.8547099943 | 50.499 | 86.67 | 48.81 | 21122 | 68.35917925 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 82.24 | 1.02 | 1.26 | 82.45 | 82.45 | 81.17 | 85061 |
| 1734996600 | 81.22 | 0.36 | 0.45 | 80.98 | 81.34 | 80.21 | 182931 |
| 1734737400 | 80.86 | 0.92 | 1.15 | 78.86 | 81.42 | 78.85 | 94461 |
| 1734651000 | 79.94 | 0.2 | 0.25 | 80.81 | 81.09 | 79.59 | 112277 |
| 1734564600 | 79.74 | -3.8 | -4.55 | 83.61 | 83.68 | 79.47 | 89008 |
| 1734478200 | 83.54 | -2.99 | -3.46 | 86.5 | 86.5 | 83.145 | 172866 |
| 1734391800 | 86.53 | 1.21 | 1.42 | 85.28 | 86.53 | 85.04 | 11124 |
| 1734132600 | 85.32 | 0.26 | 0.31 | 85.13 | 85.39 | 84.25 | 23976 |
| 1734046200 | 85.06 | -0.38 | -0.44 | 84.83 | 85.1271 | 84.62 | 13721 |
| 1733959800 | 85.44 | 2.14 | 2.57 | 84.31 | 85.44 | 84.16 | 12226 |
| 1733873400 | 83.3 | -1.72 | -2.02 | 84.67 | 84.83 | 83.1698 | 11949 |
| 1733787000 | 85.02 | -1.65 | -1.90 | 86.41 | 86.41 | 84.58 | 17764 |
| 1733527800 | 86.67 | 0.76 | 0.88 | 85.82 | 86.67 | 85.77 | 13296 |
| 1733441400 | 85.91 | -0.18 | -0.21 | 86.1 | 86.1 | 85.46 | 255523 |
| 1733355000 | 86.09 | 1.8 | 2.13 | 85.7 | 86.09 | 85.37 | 9625 |
| 1733268600 | 84.2938 | 0.47 | 0.57 | 83.82 | 84.2938 | 83.79 | 260526 |
| 1733182200 | 83.82 | 0.52 | 0.62 | 83.71 | 83.84 | 83.62 | 16309 |
| 1732917840 | 83.3002 | 0.53 | 0.64 | 83.95 | 83.95 | 83.16 | 4255 |
| 1732750200 | 82.77 | -0.6 | -0.72 | 83.19 | 83.19 | 81.97 | 14165 |
| 1732663800 | 83.37 | 0.05 | 0.06 | 83.47 | 83.47 | 83.08 | 19968 |
| 1732577400 | 83.32 | -0.63 | -0.75 | 84.46 | 84.46 | 83.1589 | 46793 |
| 1732318200 | 83.95 | 0.5 | 0.60 | 86.06 | 86.06 | 82.97 | 54275 |
| 1732231800 | 83.45 | 1.76 | 2.15 | 82.32 | 83.45 | 81.85 | 33180 |
| 1732145400 | 81.69 | 0.12 | 0.15 | 81.52 | 81.69 | 80.55 | 25120 |
| 1732059000 | 81.5707 | 0.9 | 1.12 | 81.66 | 81.66 | 80.08 | 8137 |
| 1731972600 | 80.67 | 0.56 | 0.69 | 80.46 | 80.755 | 79.86 | 14763 |
| 1731713400 | 80.1135 | -1.61 | -1.97 | 80.8 | 80.8 | 79.78 | 24949 |
| 1731627000 | 81.7206 | -1 | -1.21 | 82.71 | 82.71 | 81.7206 | 53232 |
| 1731540600 | 82.72 | -0.22 | -0.27 | 83.02 | 83.1865 | 82.72 | 10996 |
| 1731454200 | 82.94 | -0.53 | -0.63 | 83.47 | 83.51 | 82.4998 | 13935 |
| 1731367800 | 83.4666 | 0.36 | 0.43 | 83.5 | 83.62 | 82.975 | 20888 |
| 1731108600 | 83.11 | -0.41 | -0.49 | 82.86 | 83.22 | 82.76 | 50410 |
| 1731022200 | 83.52 | 1.72 | 2.10 | 82.49 | 83.52 | 82.4 | 25031 |
| 1730935800 | 81.8 | 2.45 | 3.09 | 80.95 | 81.8 | 80.63 | 60388 |
| 1730849400 | 79.3493 | 1.55 | 1.99 | 79.4 | 79.4 | 78.53 | 5862 |
| 1730763000 | 77.8027 | -0.25 | -0.32 | 78.08 | 78.12 | 77.8027 | 6936 |
| 1730500200 | 78.0487 | 0.56 | 0.72 | 78.03 | 78.4325 | 77.91 | 13255 |
| 1730413800 | 77.49 | -1.91 | -2.41 | 81.78 | 81.78 | 77.27 | 10502 |
| 1730327400 | 79.4018 | -0.55 | -0.69 | 79.42 | 79.77 | 79.32 | 9834 |
| 1730241000 | 79.9515 | 0.59 | 0.75 | 79.41 | 80.08 | 79.09 | 41209 |
| 1730154600 | 79.3592 | 0.12 | 0.15 | 81.62 | 81.62 | 79.33 | 17638 |
| 1729895400 | 79.24 | 0.37 | 0.47 | 79.98 | 79.98 | 79.09 | 5834 |
| 1729809000 | 78.87 | -0.02 | -0.03 | 83.19 | 83.19 | 78.829 | 21322 |
| 1729722600 | 78.89 | -1.1 | -1.38 | 78.93 | 79.125 | 78.04 | 5511 |
| 1729636200 | 79.99 | -0.02 | -0.02 | 79.48 | 79.99 | 79.31 | 23324 |
| 1729549800 | 80.01 | -0.6 | -0.74 | 79.95 | 80.26 | 79.62 | 22251 |
| 1729290600 | 80.61 | 0.65 | 0.81 | 80.41 | 80.61 | 80.115 | 32209 |
| 1729204200 | 79.96 | 0.39 | 0.49 | 80.71 | 80.71 | 79.67 | 34657 |
| 1729117800 | 79.57 | 0.38 | 0.48 | 79.58 | 79.58 | 79.07 | 8825 |
| 1729031400 | 79.19 | -1.66 | -2.05 | 80.87 | 80.87 | 79.03 | 12521 |
| 1728945000 | 80.85 | 0.51 | 0.63 | 80.63 | 80.95 | 80.59 | 6908 |
| 1728685800 | 80.3424 | 0.75 | 0.94 | 79.3 | 80.36 | 79.3 | 17843 |
| 1728599400 | 79.5949 | -0.29 | -0.36 | 78.94 | 79.63 | 78.89 | 11175 |
| 1728513000 | 79.88 | 1.02 | 1.29 | 78.73 | 79.88 | 78.73 | 5795 |
| 1728426600 | 78.86 | 0.33 | 0.42 | 78.46 | 78.94 | 78.3 | 37021 |
| 1728340200 | 78.53 | -0.48 | -0.61 | 78.49 | 78.72 | 78.01 | 7381 |
| 1728081000 | 79.0148 | 0.78 | 1.00 | 78.92 | 79.0148 | 78.33 | 17336 |
| 1727994600 | 78.23 | 0.32 | 0.41 | 77.48 | 78.23 | 77.48 | 7037 |
| 1727908200 | 77.91 | 0.1 | 0.13 | 77.31 | 78.01 | 77.18 | 21970 |
| 1727821800 | 77.81 | -0.5 | -0.63 | 78.6 | 78.6 | 77.06 | 8409 |
| 1727735400 | 78.3052 | 0.03 | 0.03 | 77.88 | 78.47 | 77.83 | 54951 |
| 1727476200 | 78.28 | -0.76 | -0.96 | 79.29 | 79.29 | 78.15 | 25832 |
| 1727389800 | 79.0357 | 0.99 | 1.26 | 79.5528 | 79.5528 | 78.49 | 4900 |
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
Hot Features
Premium
