We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 2.37435217549 | 82.97 | 85.03 | 82.69 | 133502 | 83.3921847 | SP |
| 4 | 3.94 | 4.86419753086 | 81 | 85.03 | 80.61 | 163357 | 82.11829632 | SP |
| 12 | 7.84 | 10.168612192 | 77.1 | 85.03 | 76.63 | 108773 | 80.26479894 | SP |
| 26 | 10.63 | 14.30493877 | 74.31 | 85.03 | 73.42 | 91326 | 79.31888781 | SP |
| 52 | 12.06 | 16.5477497256 | 72.88 | 85.03 | 62.95 | 97444 | 74.33632858 | SP |
| 156 | 6.69 | 8.54952076677 | 78.25 | 87.5072 | 55.085 | 119304 | 71.43262592 | SP |
| 260 | -141.83 | -62.5435463245 | 226.77 | 277.42 | 55.085 | 95870 | 88.82753499 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 84.94 | 1.41 | 1.69 | 83.96 | 85.03 | 83.96 | 132725 |
| 1721082600 | 83.53 | -0.17 | -0.20 | 83.92 | 84.36 | 83.38 | 336832 |
| 1720823400 | 83.7 | 0.65 | 0.78 | 83.01 | 84.3 | 83.01 | 55549 |
| 1720737000 | 83.05 | -0.31 | -0.37 | 83.75 | 83.965 | 82.76 | 127061 |
| 1720650600 | 83.36 | 0.27 | 0.32 | 83.21 | 83.39 | 82.69 | 91434 |
| 1720564200 | 83.09 | 0.04 | 0.05 | 82.97 | 83.6 | 82.97 | 57024 |
| 1720477800 | 83.05 | -0.01 | -0.01 | 83.4 | 83.4 | 82.86 | 496372 |
| 1720218600 | 83.06 | 0.59 | 0.72 | 82.77 | 83.09 | 82.4786 | 146374 |
| 1720040640 | 82.47 | 0.35 | 0.43 | 82.28 | 82.67 | 82.28 | 110330 |
| 1719959400 | 82.12 | 1.08 | 1.33 | 81.24 | 82.15 | 81.24 | 94173 |
| 1719873000 | 81.04 | -0.87 | -1.06 | 81.21 | 81.5 | 80.77 | 1177872 |
| 1719613800 | 81.91 | 0 | 0.00 | 81.91 | 81.91 | 81.91 | 0 |
| 1719527400 | 81.91 | 0.27 | 0.33 | 81.78 | 81.98 | 81.56 | 20586 |
| 1719441000 | 81.64 | 0.75 | 0.93 | 80.61 | 81.76 | 80.61 | 20830 |
| 1719354600 | 80.89 | -0.34 | -0.42 | 81.37 | 81.37 | 80.6601 | 14957 |
| 1719268200 | 81.23 | -0.21 | -0.26 | 81.5 | 81.85 | 81.21 | 17346 |
| 1719009000 | 81.44 | 0.49 | 0.61 | 81.1 | 81.47 | 80.92 | 15296 |
| 1718922600 | 80.95 | 0.07 | 0.09 | 80.72 | 81.105 | 80.62 | 32042 |
| 1718749800 | 80.88 | -0.23 | -0.28 | 81 | 81.0995 | 80.76 | 43577 |
| 1718663400 | 81.11 | 1.23 | 1.54 | 79.73 | 81.22 | 79.73 | 17774 |
| 1718404200 | 79.88 | -0.42 | -0.52 | 79.94 | 80.02 | 79.43 | 37159 |
| 1718317800 | 80.3 | -0.25 | -0.31 | 80.81 | 80.81 | 80.0224 | 19989 |
| 1718231400 | 80.55 | 0.75 | 0.94 | 80.57 | 81.0002 | 80.35 | 26888 |
| 1718145000 | 79.8 | -0.3 | -0.37 | 79.91 | 79.91 | 79.25 | 26521 |
| 1718058600 | 80.1 | 0.22 | 0.28 | 79.58 | 80.19 | 79.58 | 41038 |
| 1717799400 | 79.88 | -0.44 | -0.55 | 80.03 | 80.3868 | 79.79 | 82469 |
| 1717713000 | 80.32 | 0.42 | 0.53 | 79.9 | 80.45 | 79.9 | 30421 |
| 1717626600 | 79.9 | 0.5 | 0.63 | 79.5 | 79.94 | 78.99 | 28961 |
| 1717540200 | 79.4 | 0.1 | 0.13 | 78.95 | 79.6298 | 78.95 | 38360 |
| 1717453800 | 79.3 | 0.01 | 0.01 | 79.59 | 79.62 | 78.64 | 114815 |
| 1717194600 | 79.29 | 0.56 | 0.71 | 78.74 | 79.29 | 78.07 | 458328 |
| 1717108200 | 78.73 | 0.43 | 0.55 | 78.39 | 78.86 | 78.39 | 26604 |
| 1717021800 | 78.3 | -0.47 | -0.60 | 78.23 | 78.58 | 78.06 | 30528 |
| 1716935400 | 78.77 | -0.22 | -0.28 | 78.76 | 78.95 | 78.495 | 38083 |
| 1716589800 | 78.99 | 0.87 | 1.11 | 78.53 | 79.19 | 78.53 | 17090 |
| 1716503400 | 78.12 | -1.17 | -1.48 | 79.36 | 79.36 | 77.99 | 33589 |
| 1716417000 | 79.29 | -0.69 | -0.86 | 79.71 | 79.89 | 79.03 | 61049 |
| 1716330600 | 79.98 | 0.28 | 0.35 | 79.61 | 79.98 | 79.43 | 36661 |
| 1716244200 | 79.7 | -0.3 | -0.38 | 79.8 | 80.04 | 79.45 | 52039 |
| 1715985000 | 80 | 0.21 | 0.26 | 79.74 | 80 | 79.71 | 21851 |
| 1715898600 | 79.79 | -0.09 | -0.11 | 79.9 | 80.32 | 79.79 | 66894 |
| 1715812200 | 79.88 | 0.04 | 0.05 | 80.09 | 80.09 | 79.53 | 37854 |
| 1715725800 | 79.8375 | 0.32 | 0.40 | 79.6 | 79.93 | 79.37 | 39537 |
| 1715639400 | 79.52 | -0.09 | -0.11 | 79.98 | 80.0561 | 79.36 | 105559 |
| 1715380200 | 79.61 | -0.22 | -0.28 | 79.89 | 80.1 | 79.39 | 29711 |
| 1715293800 | 79.83 | 0.68 | 0.86 | 79.12 | 79.885 | 79.06 | 31022 |
| 1715207400 | 79.15 | -0.5 | -0.63 | 78.79 | 79.31 | 78.79 | 18826 |
| 1715121000 | 79.65 | -0.41 | -0.51 | 79.98 | 80.01 | 79.52 | 27778 |
| 1715034600 | 80.06 | 0.97 | 1.23 | 79.55 | 80.07 | 79.52 | 20359 |
| 1714775400 | 79.09 | 0.67 | 0.85 | 79.18 | 79.68 | 78.89 | 42604 |
| 1714689000 | 78.42 | 1.06 | 1.37 | 77.95 | 78.54 | 77.51 | 170127 |
| 1714602600 | 77.36 | -0.35 | -0.45 | 77.53 | 78.64 | 76.98 | 1107386 |
| 1714516200 | 77.71 | -1.64 | -2.07 | 78.77 | 78.9 | 77.67 | 44783 |
| 1714429800 | 79.35 | 0.99 | 1.26 | 79.21 | 79.42 | 78.91 | 87839 |
| 1714170600 | 78.36 | 0.53 | 0.68 | 78.02 | 78.72 | 77.885 | 27622 |
| 1714084200 | 77.83 | 0 | 0.00 | 76.78 | 77.93 | 76.63 | 32211 |
| 1713997800 | 77.83 | 0.24 | 0.31 | 78.19 | 78.28 | 77.35 | 85063 |
| 1713911400 | 77.59 | 0.95 | 1.24 | 77.1 | 77.77 | 76.89 | 49474 |
| 1713825000 | 76.64 | 0.37 | 0.49 | 76.52 | 77.03 | 75.98 | 62749 |
| 1713565800 | 76.27 | -0.8 | -1.04 | 76.74 | 76.96 | 75.96 | 291481 |
| 1713479400 | 77.07 | -0.34 | -0.44 | 77.53 | 77.95 | 76.88 | 35954 |
| 1713393000 | 77.41 | -0.34 | -0.44 | 78.24 | 78.24 | 77.21 | 172969 |
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
