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 | 0.99 | 1.22056466527 | 81.11 | 82.6 | 80.17 | 2807836 | 81.17226874 | SP |
| 4 | 4.1 | 5.25641025641 | 78 | 82.94 | 76.71 | 3061098 | 79.5347989 | SP |
| 12 | 3.83 | 4.89331800179 | 78.27 | 82.94 | 76.2482 | 2793920 | 78.72601155 | SP |
| 26 | 5.02 | 6.51271406331 | 77.08 | 82.94 | 75.48 | 3117629 | 78.24832253 | SP |
| 52 | 6.36 | 8.39714813837 | 75.74 | 82.94 | 66.665 | 3289858 | 75.38130569 | SP |
| 156 | 5.9 | 7.74278215223 | 76.2 | 82.94 | 65.96 | 3050591 | 75.09639206 | SP |
| 260 | 27.14 | 49.3813682678 | 54.96 | 82.94 | 38.825 | 2511690 | 70.8137495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 82.15 | -0.32 | -0.39 | 82.47 | 82.48 | 81.88 | 3075209 |
| 1722033000 | 82.47 | 1.29 | 1.59 | 81.68 | 82.6 | 81.55 | 2433329 |
| 1721946600 | 81.18 | 0.48 | 0.59 | 80.58 | 81.83 | 80.54 | 3024553 |
| 1721860200 | 80.7 | 0.22 | 0.27 | 80.64 | 81.03 | 80.17 | 2539993 |
| 1721773800 | 80.48 | -0.66 | -0.81 | 80.69 | 80.765 | 80.27 | 2856689 |
| 1721687400 | 81.14 | 0.03 | 0.04 | 81.11 | 81.21 | 80.4299 | 2924415 |
| 1721428200 | 81.11 | -0.5 | -0.61 | 81.4899 | 81.55 | 80.85 | 2013587 |
| 1721341800 | 81.61 | -0.71 | -0.86 | 81.96 | 82.94 | 81.525 | 3628985 |
| 1721255400 | 82.32 | 1.06 | 1.30 | 81.19 | 82.43 | 81.15 | 3628289 |
| 1721169000 | 81.26 | 1.33 | 1.66 | 80.09 | 81.26 | 79.97 | 2954100 |
| 1721082600 | 79.93 | 0.29 | 0.36 | 79.88 | 80.355 | 79.719 | 3194481 |
| 1720823400 | 79.64 | 0.82 | 1.04 | 79.26 | 80.03 | 79.125 | 3104908 |
| 1720737000 | 78.82 | 0.95 | 1.22 | 78.11 | 78.95 | 78.0999 | 3358970 |
| 1720650600 | 77.87 | 0.76 | 0.99 | 77.27 | 77.94 | 77.16 | 2574169 |
| 1720564200 | 77.11 | 0.02 | 0.03 | 76.852 | 77.434 | 76.79 | 2956884 |
| 1720477800 | 77.09 | 0.07 | 0.09 | 77.07 | 77.41 | 76.8501 | 2804838 |
| 1720218600 | 77.02 | -0.16 | -0.21 | 77.2 | 77.2 | 76.71 | 3260765 |
| 1720040640 | 77.18 | -0.27 | -0.35 | 77.43 | 77.666 | 77.145 | 2056332 |
| 1719959400 | 77.45 | 0.04 | 0.05 | 77.41 | 77.6321 | 77.0401 | 2694459 |
| 1719873000 | 77.41 | -0.35 | -0.45 | 78 | 78.385 | 77.31 | 5497435 |
| 1719613800 | 77.76 | 0.49 | 0.63 | 77.51 | 78.096 | 77.4 | 3355052 |
| 1719527400 | 77.27 | -0.16 | -0.21 | 77.44 | 77.4781 | 76.97 | 3049366 |
| 1719441000 | 77.43 | -1.15 | -1.46 | 77.59 | 77.5982 | 77.29 | 2717397 |
| 1719354600 | 78.58 | -0.63 | -0.80 | 79.13 | 79.13 | 78.3289 | 2570477 |
| 1719268200 | 79.21 | 1.09 | 1.40 | 78.45 | 79.3598 | 78.405 | 2635812 |
| 1719009000 | 78.12 | 0.06 | 0.08 | 78.21 | 78.37 | 77.95 | 2797053 |
| 1718922600 | 78.06 | 0.42 | 0.54 | 77.49 | 78.185 | 77.38 | 3244709 |
| 1718749800 | 77.64 | 0.34 | 0.44 | 77.35 | 77.895 | 77.35 | 2422329 |
| 1718663400 | 77.3 | 0.51 | 0.66 | 76.64 | 77.3599 | 76.435 | 3080458 |
| 1718404200 | 76.79 | -0.32 | -0.41 | 76.71 | 76.92 | 76.2482 | 3149026 |
| 1718317800 | 77.11 | -0.33 | -0.43 | 77.21 | 77.23 | 76.62 | 2729660 |
| 1718231400 | 77.44 | -0.06 | -0.08 | 78.21 | 78.21 | 77.2275 | 2733749 |
| 1718145000 | 77.5 | -0.27 | -0.35 | 77.5 | 77.51 | 76.935 | 2497046 |
| 1718058600 | 77.77 | -0.12 | -0.15 | 77.68 | 77.88 | 77.275 | 2520217 |
| 1717799400 | 77.89 | -0.19 | -0.24 | 77.89 | 78.4358 | 77.66 | 1974308 |
| 1717713000 | 78.08 | -0.07 | -0.09 | 78 | 78.385 | 77.7601 | 2214407 |
| 1717626600 | 78.15 | -0.03 | -0.04 | 78.3 | 78.36 | 77.58 | 3742107 |
| 1717540200 | 78.18 | 0.04 | 0.05 | 77.88 | 78.355 | 77.74 | 1948160 |
| 1717453800 | 78.14 | -0.43 | -0.55 | 78.7 | 78.7 | 77.626 | 2742980 |
| 1717194600 | 78.57 | 1.42 | 1.84 | 77.3 | 78.59 | 77.15 | 2618518 |
| 1717108200 | 77.15 | 0.73 | 0.96 | 76.62 | 77.16 | 76.56 | 2412497 |
| 1717021800 | 76.42 | -1.02 | -1.32 | 76.95 | 76.95 | 76.36 | 3149834 |
| 1716935400 | 77.44 | -0.66 | -0.85 | 78.16 | 78.16 | 77.165 | 3206556 |
| 1716589800 | 78.1 | 0.12 | 0.15 | 78.25 | 78.445 | 77.94 | 2345516 |
| 1716503400 | 77.98 | -1.22 | -1.54 | 79.14 | 79.14 | 77.945 | 3005198 |
| 1716417000 | 79.2 | -0.26 | -0.33 | 79.29 | 79.5179 | 78.96 | 2966768 |
| 1716330600 | 79.46 | -0.22 | -0.28 | 79.59 | 79.725 | 79.26 | 2173560 |
| 1716244200 | 79.68 | -0.4 | -0.50 | 80.09 | 80.09 | 79.6 | 2544490 |
| 1715985000 | 80.08 | 0.08 | 0.10 | 79.99 | 80.1 | 79.8301 | 2097196 |
| 1715898600 | 80 | -0.15 | -0.19 | 80 | 80.14 | 79.71 | 2723907 |
| 1715812200 | 80.15 | 0.46 | 0.58 | 80.01 | 80.2293 | 79.825 | 2485359 |
| 1715725800 | 79.69 | 0.13 | 0.16 | 79.7 | 79.9499 | 79.4 | 2099636 |
| 1715639400 | 79.56 | 0.26 | 0.33 | 79.51 | 79.88 | 79.415 | 2198860 |
| 1715380200 | 79.3 | 0.14 | 0.18 | 79.31 | 79.38 | 79.1599 | 2034820 |
| 1715293800 | 79.16 | 0.65 | 0.83 | 78.59 | 79.165 | 78.394 | 3004863 |
| 1715207400 | 78.51 | 0.26 | 0.33 | 78.13 | 78.57 | 77.979 | 2014432 |
| 1715121000 | 78.25 | 0.12 | 0.15 | 78.44 | 78.66 | 78.19 | 2940575 |
| 1715034600 | 78.13 | 0.16 | 0.21 | 78.27 | 78.43 | 78 | 3466384 |
| 1714775400 | 77.97 | 0.7 | 0.91 | 77.97 | 78.3 | 77.58 | 2611655 |
| 1714689000 | 77.27 | 0.38 | 0.49 | 77.39 | 77.495 | 76.8 | 2608911 |
| 1714602600 | 76.89 | -0.1 | -0.13 | 76.8 | 77.67 | 76.62 | 3438791 |
| 1714516200 | 76.99 | -0.93 | -1.19 | 77.73 | 77.73 | 76.93 | 2423456 |
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
