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 | 1.2947 | 1.61313231996 | 80.26 | 81.6 | 78.83 | 371831 | 79.56589674 | SP |
| 4 | 4.0747 | 5.25903458957 | 77.48 | 82.24 | 76.9 | 268208 | 79.38147713 | SP |
| 12 | 2.8347 | 3.60099085366 | 78.72 | 82.24 | 76.8201 | 257011 | 78.9518695 | SP |
| 26 | 6.3147 | 8.39274322169 | 75.24 | 82.24 | 73.6331 | 291577 | 78.18761821 | SP |
| 52 | 7.7247 | 10.4628199919 | 73.83 | 82.24 | 62.87 | 337314 | 73.22045244 | SP |
| 156 | 2.7947 | 3.54837480955 | 78.76 | 83.7291 | 59.74 | 397591 | 70.88963282 | SP |
| 260 | 23.4247 | 40.2970927232 | 58.13 | 83.7291 | 34.87 | 429136 | 64.34538014 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 80.66 | 0.01 | 0.01 | 80.81 | 81.21 | 80.24 | 236136 |
| 1722292200 | 80.65 | -0.04 | -0.05 | 80.94 | 81.05 | 80.39 | 233764 |
| 1722033000 | 80.69 | 1.36 | 1.71 | 80.24 | 80.87 | 80.06 | 177778 |
| 1721946600 | 79.33 | 0.44 | 0.56 | 79.05 | 80.56 | 78.9323 | 243663 |
| 1721860200 | 78.89 | -1.74 | -2.16 | 80.26 | 80.65 | 78.83 | 967815 |
| 1721773800 | 80.63 | 0.11 | 0.14 | 80.35 | 80.94 | 80.32 | 203873 |
| 1721687400 | 80.52 | 0.86 | 1.08 | 80.07 | 80.5501 | 79.33 | 250254 |
| 1721428200 | 79.66 | -0.49 | -0.61 | 80.04 | 80.05 | 79.42 | 127849 |
| 1721341800 | 80.15 | -0.87 | -1.07 | 81 | 81.91 | 79.8817 | 208756 |
| 1721255400 | 81.02 | -1.17 | -1.42 | 81.43 | 82.24 | 81.02 | 196947 |
| 1721169000 | 82.19 | 1.75 | 2.18 | 80.71 | 82.23 | 80.71 | 241480 |
| 1721082600 | 80.44 | 0.47 | 0.59 | 80.32 | 80.912 | 80.0496 | 260194 |
| 1720823400 | 79.97 | 0.71 | 0.90 | 79.63 | 80.35 | 79.56 | 236978 |
| 1720737000 | 79.26 | 1.53 | 1.97 | 78.57 | 79.34 | 78.524 | 290955 |
| 1720650600 | 77.73 | 0.73 | 0.95 | 77.3 | 77.79 | 77.0978 | 263903 |
| 1720564200 | 77 | -0.5 | -0.65 | 77.37 | 77.56 | 77 | 270533 |
| 1720477800 | 77.5 | 0.41 | 0.53 | 77.48 | 77.79 | 77.2543 | 230031 |
| 1720218600 | 77.09 | -0.46 | -0.59 | 77.5 | 77.5 | 76.9 | 244618 |
| 1720040640 | 77.55 | 0.22 | 0.28 | 77.48 | 77.97 | 77.395 | 210422 |
| 1719959400 | 77.33 | 0.24 | 0.31 | 77.03 | 77.37 | 77 | 346418 |
| 1719873000 | 77.09 | -0.74 | -0.95 | 78.02 | 78.11 | 77.0201 | 715951 |
| 1719613800 | 77.83 | 0.19 | 0.24 | 77.91 | 78.34 | 77.33 | 226106 |
| 1719527400 | 77.64 | 0.28 | 0.36 | 77.38 | 77.65 | 77.2181 | 340993 |
| 1719441000 | 77.36 | -0.51 | -0.65 | 77.38 | 77.5 | 77.18 | 182831 |
| 1719354600 | 77.87 | -0.68 | -0.87 | 78.49 | 78.49 | 77.65 | 175105 |
| 1719268200 | 78.55 | 0.28 | 0.36 | 78.26 | 79 | 78.1609 | 263194 |
| 1719009000 | 78.27 | 0.3 | 0.38 | 78.09 | 78.27 | 77.54 | 191816 |
| 1718922600 | 77.97 | -0.17 | -0.22 | 78.15 | 78.45 | 77.792 | 257179 |
| 1718749800 | 78.14 | 0.26 | 0.33 | 77.95 | 78.34 | 77.925 | 204002 |
| 1718663400 | 77.88 | 0.62 | 0.80 | 77.16 | 78 | 77.0325 | 167239 |
| 1718404200 | 77.26 | -0.88 | -1.13 | 77.58 | 77.65 | 76.8201 | 191472 |
| 1718317800 | 78.14 | -0.47 | -0.60 | 78.53 | 78.59 | 77.77 | 175603 |
| 1718231400 | 78.61 | 0.78 | 1.00 | 79.04 | 79.51 | 78.42 | 244034 |
| 1718145000 | 77.83 | -0.29 | -0.37 | 77.71 | 77.95 | 77.175 | 277157 |
| 1718058600 | 78.12 | 0.42 | 0.54 | 77.26 | 78.18 | 77.196 | 268822 |
| 1717799400 | 77.7 | -0.61 | -0.78 | 77.73 | 78.17 | 77.5 | 210768 |
| 1717713000 | 78.31 | -0.28 | -0.36 | 78.47 | 78.67 | 77.98 | 213607 |
| 1717626600 | 78.59 | 0.91 | 1.17 | 78.02 | 78.595 | 77.59 | 192013 |
| 1717540200 | 77.68 | -0.98 | -1.25 | 78.22 | 78.34 | 77.595 | 209876 |
| 1717453800 | 78.66 | -0.69 | -0.87 | 79.74 | 79.74 | 78.01 | 254953 |
| 1717194600 | 79.35 | 0.77 | 0.98 | 78.8 | 79.35 | 78.1 | 173250 |
| 1717108200 | 78.58 | 0.32 | 0.41 | 78.45 | 78.85 | 78.27 | 204373 |
| 1717021800 | 78.26 | -0.91 | -1.15 | 78.42 | 78.48 | 78.16 | 288775 |
| 1716935400 | 79.17 | -0.42 | -0.53 | 79.87 | 79.87 | 78.9187 | 166900 |
| 1716589800 | 79.59 | 0.72 | 0.91 | 79.31 | 79.74 | 79.125 | 247539 |
| 1716503400 | 78.87 | -0.98 | -1.23 | 80.22 | 80.22 | 78.6701 | 230257 |
| 1716417000 | 79.85 | -0.49 | -0.61 | 80.21 | 80.365 | 79.56 | 172364 |
| 1716330600 | 80.34 | -0.2 | -0.25 | 80.31 | 80.4547 | 80.21 | 660042 |
| 1716244200 | 80.54 | 0.06 | 0.07 | 80.54 | 80.81 | 80.39 | 217007 |
| 1715985000 | 80.48 | 0.06 | 0.07 | 80.44 | 80.56 | 80.24 | 274354 |
| 1715898600 | 80.42 | -0.77 | -0.95 | 81.09 | 81.13 | 80.42 | 215724 |
| 1715812200 | 81.19 | 0.79 | 0.98 | 81.07 | 81.2 | 80.76 | 272465 |
| 1715725800 | 80.4 | 0.65 | 0.82 | 80.29 | 80.555 | 80.03 | 196382 |
| 1715639400 | 79.75 | -0.03 | -0.04 | 80.15 | 80.36 | 79.7 | 246125 |
| 1715380200 | 79.78 | -0.04 | -0.05 | 80.17 | 80.2 | 79.5865 | 233971 |
| 1715293800 | 79.82 | 0.82 | 1.04 | 79.05 | 79.84 | 79.03 | 233160 |
| 1715207400 | 79 | -0.19 | -0.24 | 78.72 | 79.08 | 78.72 | 211841 |
| 1715121000 | 79.19 | 0.1 | 0.13 | 79.17 | 79.61 | 79.11 | 316551 |
| 1715034600 | 79.09 | 1.06 | 1.36 | 78.64 | 79.1 | 78.54 | 300146 |
| 1714775400 | 78.03 | 0.7 | 0.91 | 78.37 | 78.64 | 77.84 | 1147211 |
| 1714689000 | 77.33 | 0.87 | 1.14 | 77.23 | 77.48 | 76.26 | 424821 |
| 1714602600 | 76.46 | 0.03 | 0.04 | 76.49 | 77.745 | 76.18 | 517772 |
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
