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 | 1.922 | 2.40069947539 | 80.06 | 81.9 | 79.3946 | 5442 | 80.54941853 | SP |
| 4 | -3.648 | -4.26018918603 | 85.63 | 85.6926 | 78.375 | 8302 | 81.6237266 | SP |
| 12 | -1.468 | -1.75913720791 | 83.45 | 87.4599 | 78.375 | 8026 | 83.70970554 | SP |
| 26 | 0.742 | 0.913343180699 | 81.24 | 87.4599 | 78.375 | 11526 | 83.87604728 | SP |
| 52 | 7.612 | 10.2353099368 | 74.37 | 87.4599 | 70.73 | 8292 | 81.56551514 | SP |
| 156 | 17.702 | 27.538892346 | 64.28 | 87.4599 | 50.27 | 9368 | 66.56816535 | SP |
| 260 | 47.872 | 140.345939607 | 34.11 | 87.4599 | 33.99 | 10882 | 60.66545603 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 80.5896 | -0.02 | -0.02 | 79.96 | 80.5896 | 79.67 | 2399 |
| 1742509800 | 80.6066 | -0.13 | -0.17 | 80.18 | 81.3503 | 80.18 | 3210 |
| 1742423400 | 80.7412 | 0.85 | 1.06 | 80.1 | 81.2773 | 79.3946 | 7149 |
| 1742337000 | 79.8961 | -0.88 | -1.09 | 80.37 | 80.37 | 79.682 | 5563 |
| 1742250600 | 80.7725 | 0.68 | 0.85 | 80.06 | 81.0201 | 80.06 | 8891 |
| 1741991400 | 80.09 | 1.64 | 2.09 | 79.18 | 80.31 | 79.18 | 10951 |
| 1741905000 | 78.4537 | -1.18 | -1.48 | 79.53 | 79.53 | 78.375 | 8337 |
| 1741818600 | 79.635 | 0.43 | 0.54 | 80.08 | 80.08 | 79.09 | 4131 |
| 1741732200 | 79.21 | -0.73 | -0.92 | 79.68 | 80.08 | 78.66 | 20698 |
| 1741645800 | 79.9418 | -2.18 | -2.66 | 80.84 | 80.84 | 79.7 | 12139 |
| 1741390200 | 82.125 | 0.49 | 0.60 | 81.42 | 82.216 | 80.98 | 4917 |
| 1741303800 | 81.6368 | -1.59 | -1.90 | 82.15 | 82.5335 | 81.2948 | 8447 |
| 1741217400 | 83.2218 | 0.95 | 1.16 | 82.36 | 83.3114 | 82.025 | 5058 |
| 1741131000 | 82.2687 | -0.97 | -1.17 | 82.69 | 83.4425 | 81.7 | 7062 |
| 1741044600 | 83.2405 | -1.53 | -1.81 | 84.97 | 84.97 | 82.82 | 7387 |
| 1740785400 | 84.774 | 1.24 | 1.49 | 83.55 | 84.774 | 83.1788 | 8353 |
| 1740699000 | 83.5293 | -1.31 | -1.54 | 85.11 | 85.11 | 83.5293 | 27323 |
| 1740612600 | 84.8383 | 0.09 | 0.11 | 84.97 | 85.47 | 84.66 | 4697 |
| 1740526200 | 84.7444 | -0.23 | -0.27 | 84.95 | 85.07 | 84.270429 | 3409 |
| 1740439800 | 84.97 | -0.51 | -0.59 | 85.63 | 85.6926 | 84.9488 | 5910 |
| 1740180600 | 85.4764 | -1.51 | -1.73 | 86.87 | 86.87 | 85.4301 | 12116 |
| 1740094200 | 86.9833 | -0.4 | -0.46 | 87.24 | 87.24 | 86.6412 | 4066 |
| 1740007800 | 87.3816 | -0.07 | -0.08 | 86.99 | 87.4599 | 86.76 | 6334 |
| 1739921400 | 87.45 | 0.35 | 0.40 | 87.15 | 87.45 | 87.0008 | 5032 |
| 1739575800 | 87.1 | 0.13 | 0.15 | 86.95 | 87.14 | 86.95 | 1813 |
| 1739489400 | 86.9664 | 0.83 | 0.96 | 86.42 | 86.99 | 86.31 | 2689 |
| 1739403000 | 86.1384 | -0.26 | -0.30 | 85.58 | 86.1706 | 85.58 | 13351 |
| 1739316600 | 86.3966 | 0.13 | 0.15 | 85.96 | 86.57 | 85.96 | 2296 |
| 1739230200 | 86.2632 | 0.6 | 0.70 | 86.13 | 86.3841 | 86.05 | 2312 |
| 1738971000 | 85.6623 | -0.8 | -0.93 | 86.57 | 86.57 | 85.6623 | 2263 |
| 1738884600 | 86.4649 | 0.33 | 0.39 | 86.42 | 86.52 | 86.03 | 4038 |
| 1738798200 | 86.1326 | 0.35 | 0.41 | 85.6 | 86.1326 | 85.47 | 11523 |
| 1738711800 | 85.7832 | 0.46 | 0.54 | 85.27 | 85.8 | 85.27 | 5983 |
| 1738625400 | 85.3254 | -0.52 | -0.60 | 84.41 | 85.56 | 84.1844 | 8640 |
| 1738366200 | 85.8415 | -0.47 | -0.55 | 86.63 | 86.9107 | 85.8415 | 2516 |
| 1738279800 | 86.3155 | 0.43 | 0.50 | 85.97 | 86.42 | 85.97 | 2027 |
| 1738193400 | 85.8882 | -0.31 | -0.36 | 85.98 | 86.16 | 85.88 | 12873 |
| 1738107000 | 86.1942 | 0.82 | 0.96 | 85.53 | 86.35 | 85.51 | 2887 |
| 1738020600 | 85.3736 | -1.18 | -1.36 | 84.73 | 85.47 | 84.73 | 8173 |
| 1737761400 | 86.5529 | 0.31 | 0.35 | 86.79 | 86.86 | 86.3857 | 3432 |
| 1737675000 | 86.2476 | 0 | 0.00 | 86.2476 | 86.2476 | 86.2476 | 0 |
| 1737588600 | 86.2476 | 0.52 | 0.61 | 86.12 | 86.44 | 86.12 | 5643 |
| 1737502200 | 85.7263 | 0.73 | 0.85 | 85.23 | 85.79 | 85.23 | 9358 |
| 1737156600 | 85 | 0.8 | 0.95 | 85.05 | 85.27 | 84.8076 | 23907 |
| 1737070200 | 84.1979 | -0.05 | -0.06 | 84.45 | 84.61 | 84.09 | 6262 |
| 1736983800 | 84.245 | 1.58 | 1.91 | 83.94 | 84.48 | 83.7701 | 59429 |
| 1736897400 | 82.67 | 0.02 | 0.02 | 83.04 | 83.04 | 82.42 | 6586 |
| 1736811000 | 82.655 | 0.15 | 0.18 | 81.82 | 82.655 | 81.62 | 5756 |
| 1736551800 | 82.5085 | -1.25 | -1.49 | 83.23 | 83.2309 | 82.31 | 8018 |
| 1736379000 | 83.7585 | 0.11 | 0.13 | 83.67 | 83.84 | 83.39 | 4410 |
| 1736292600 | 83.6466 | -0.76 | -0.90 | 84.8 | 84.8 | 83.425 | 6674 |
| 1736206200 | 84.4063 | 0.43 | 0.51 | 84.69 | 85.1655 | 84.4063 | 3539 |
| 1735947000 | 83.9748 | 0.92 | 1.11 | 83.53 | 84.06 | 83.5101 | 3272 |
| 1735860600 | 83.0543 | -0.08 | -0.10 | 83.62 | 83.8421 | 82.5704 | 7364 |
| 1735687800 | 83.134 | -0.38 | -0.46 | 83.62 | 83.62 | 83.0111 | 3818 |
| 1735601400 | 83.514 | -0.7 | -0.83 | 83.45 | 83.8299 | 82.99 | 6992 |
| 1735342200 | 84.2153 | -0.9 | -1.05 | 84.7 | 84.7 | 83.88 | 6904 |
| 1735255800 | 85.1113 | 0.17 | 0.20 | 84.81 | 85.16 | 84.81 | 3676 |
| 1735077840 | 84.938 | 0.6 | 0.72 | 84.48 | 85.0522 | 84.48 | 2880 |
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
