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 | 3.8555 | 4.76988741804 | 80.83 | 84.7523 | 80.53 | 9442 | 83.67210887 | SP |
| 4 | 3.3855 | 4.16420664207 | 81.3 | 84.7523 | 79.93 | 6445 | 82.55423489 | SP |
| 12 | 8.5155 | 11.179598267 | 76.17 | 84.7523 | 75.49 | 6261 | 80.71377851 | SP |
| 26 | 8.1455 | 10.6421478965 | 76.54 | 84.7523 | 75.326 | 17792 | 78.1394191 | SP |
| 52 | 9.9255 | 13.2764847512 | 74.76 | 84.7523 | 67.75 | 14459 | 76.97283058 | SP |
| 156 | 5.5155 | 6.96665403562 | 79.17 | 84.7523 | 67.75 | 17273 | 77.6627896 | SP |
| 260 | 26.2855 | 45.0094178082 | 58.4 | 84.7523 | 47.14 | 21347 | 70.91800386 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 84.6855 | 0.83 | 0.99 | 84.26 | 84.98 | 84.26 | 2001 |
| 1721082600 | 83.8546 | -0.18 | -0.21 | 84.26 | 84.26 | 83.7162 | 9170 |
| 1720823400 | 84.0329 | 0.06 | 0.07 | 84.44 | 84.7523 | 84.0329 | 4056 |
| 1720737000 | 83.9724 | 1.44 | 1.74 | 82.89 | 84.03 | 82.89 | 27189 |
| 1720650600 | 82.5344 | 1.13 | 1.38 | 81.67 | 82.5344 | 81.64 | 3619 |
| 1720564200 | 81.4087 | 0.67 | 0.83 | 80.83 | 81.478 | 80.53 | 3174 |
| 1720477800 | 80.7389 | 0.12 | 0.15 | 80.91 | 81.24 | 80.6915 | 4268 |
| 1720218600 | 80.62 | 0.54 | 0.67 | 80.32 | 80.62 | 80 | 2317 |
| 1720040640 | 80.08 | -0.85 | -1.05 | 80.95 | 80.95 | 79.93 | 7507 |
| 1719959400 | 80.93 | -1.4 | -1.70 | 82.18 | 82.18 | 80.83 | 5357 |
| 1719873000 | 82.33 | 0.04 | 0.05 | 82.4 | 83.37 | 82.33 | 4280 |
| 1719613800 | 82.29 | 0 | 0.00 | 82.29 | 82.29 | 82.29 | 0 |
| 1719527400 | 82.29 | -0.1 | -0.12 | 82.39 | 82.46 | 82.0351 | 2993 |
| 1719441000 | 82.3852 | -0.27 | -0.32 | 82.46 | 82.4603 | 82.02 | 6729 |
| 1719354600 | 82.6529 | -0.32 | -0.38 | 82.88 | 83.3136 | 82.6529 | 4244 |
| 1719268200 | 82.97 | 0.66 | 0.80 | 82.12 | 83.27 | 82.12 | 9423 |
| 1719009000 | 82.3081 | 0.65 | 0.79 | 82.02 | 82.3081 | 81.9783 | 2442 |
| 1718922600 | 81.66 | 0.5 | 0.62 | 80.86 | 81.7947 | 80.86 | 7475 |
| 1718749800 | 81.159 | -0.06 | -0.07 | 81.3 | 81.3661 | 81.025 | 5326 |
| 1718663400 | 81.215 | -0.12 | -0.14 | 81.15 | 81.33 | 80.95 | 30125 |
| 1718404200 | 81.3306 | -0.45 | -0.55 | 81.31 | 81.34 | 81.005 | 6079 |
| 1718317800 | 81.7825 | -0.39 | -0.48 | 82 | 82 | 81.36 | 3826 |
| 1718231400 | 82.1744 | -0.06 | -0.07 | 83.05 | 83.05 | 82.11 | 4898 |
| 1718145000 | 82.23 | 0.07 | 0.09 | 81.96 | 82.2921 | 81.5301 | 6110 |
| 1718058600 | 82.1578 | 0.19 | 0.23 | 81.69 | 82.16 | 81.15 | 5469 |
| 1717799400 | 81.9709 | 0.57 | 0.70 | 81.48 | 82.29 | 81.48 | 5893 |
| 1717713000 | 81.4008 | -0.15 | -0.18 | 81.51 | 81.7 | 81.3587 | 3798 |
| 1717626600 | 81.55 | 0.45 | 0.56 | 81.3 | 81.74 | 80.9332 | 5295 |
| 1717540200 | 81.0952 | 0.4 | 0.49 | 80.84 | 81.2691 | 80.6999 | 3031 |
| 1717453800 | 80.6972 | 1.03 | 1.29 | 79.84 | 81.2185 | 79.734 | 3884 |
| 1717194600 | 79.67 | 0.93 | 1.18 | 78.94 | 79.67 | 78.94 | 3069 |
| 1717108200 | 78.74 | 0.79 | 1.01 | 78.09 | 78.83 | 78.09 | 4097 |
| 1717021800 | 77.95 | -0.68 | -0.86 | 78.09 | 78.0901 | 77.63 | 5969 |
| 1716935400 | 78.6279 | -0.49 | -0.62 | 79.33 | 79.79 | 78.52 | 2794 |
| 1716589800 | 79.1188 | -0.21 | -0.27 | 79.55 | 79.595 | 79.1188 | 1027 |
| 1716503400 | 79.3329 | -1.3 | -1.61 | 80.6 | 80.6 | 79.28 | 17236 |
| 1716417000 | 80.6299 | -0.07 | -0.09 | 80.44 | 81.0968 | 80.3736 | 3000 |
| 1716330600 | 80.6989 | -0.1 | -0.13 | 80.7 | 81.15 | 80.575 | 5428 |
| 1716244200 | 80.8001 | -0.05 | -0.06 | 80.74 | 80.9845 | 80.65 | 6162 |
| 1715985000 | 80.8509 | -0.29 | -0.35 | 80.97 | 80.97 | 80.61 | 3934 |
| 1715898600 | 81.1362 | -0.06 | -0.08 | 81.18 | 81.18 | 80.76 | 3411 |
| 1715812200 | 81.2001 | 0.59 | 0.73 | 80.91 | 81.2001 | 80.85 | 4843 |
| 1715725800 | 80.6147 | -0.04 | -0.04 | 80.89 | 80.89 | 80.2418 | 3988 |
| 1715639400 | 80.65 | 0.4 | 0.49 | 80.64 | 81.14 | 80.52 | 3766 |
| 1715380200 | 80.2529 | -0.21 | -0.26 | 80.6 | 80.6 | 80.21 | 2339 |
| 1715293800 | 80.4612 | 0.77 | 0.97 | 79.99 | 80.4612 | 79.99 | 10394 |
| 1715207400 | 79.69 | 0.49 | 0.62 | 79.14 | 79.81 | 79.14 | 12146 |
| 1715121000 | 79.1969 | 0.34 | 0.43 | 79.06 | 79.3 | 78.94 | 2606 |
| 1715034600 | 78.8596 | -0.35 | -0.44 | 79.49 | 79.49 | 78.4987 | 9285 |
| 1714775400 | 79.2084 | 0.57 | 0.72 | 79.76 | 79.76 | 78.46 | 9099 |
| 1714689000 | 78.64 | 0.08 | 0.10 | 79.2 | 79.2 | 78.06 | 7059 |
| 1714602600 | 78.5582 | 1.31 | 1.69 | 77.45 | 78.99 | 77.45 | 9259 |
| 1714516200 | 77.2527 | -0.36 | -0.46 | 77.45 | 77.65 | 77.25 | 10952 |
| 1714429800 | 77.6085 | 1.21 | 1.58 | 76.52 | 77.71 | 76.52 | 5595 |
| 1714170600 | 76.399 | 0.75 | 0.99 | 75.49 | 76.61 | 75.49 | 5090 |
| 1714084200 | 75.6513 | -0.7 | -0.92 | 76.05 | 76.2352 | 75.5155 | 3836 |
| 1713997800 | 76.3529 | -0.05 | -0.06 | 76.49 | 76.49 | 76.19 | 2652 |
| 1713911400 | 76.4012 | 0.42 | 0.55 | 76.17 | 76.9 | 76.17 | 3586 |
| 1713825000 | 75.9858 | -0.07 | -0.09 | 76.24 | 76.8568 | 75.86 | 6613 |
| 1713565800 | 76.057 | 0.73 | 0.97 | 75.38 | 76.057 | 75.38 | 11622 |
| 1713479400 | 75.326 | -0.48 | -0.63 | 75.72 | 76 | 75.326 | 2897 |
| 1713393000 | 75.8045 | -0.16 | -0.21 | 76.2 | 76.375 | 75.75 | 5071 |
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
