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 | 3.99 | 5.1291939838 | 77.79 | 82.51 | 77.08 | 210898 | 78.57607985 | SP |
| 4 | 4.11 | 5.29161838548 | 77.67 | 82.51 | 76.63 | 169669 | 78.04179479 | SP |
| 12 | 5.76 | 7.57695343331 | 76.02 | 83.33 | 76.02 | 160545 | 79.21100074 | SP |
| 26 | 0.88 | 1.08776266996 | 80.9 | 83.37 | 75.79 | 224598 | 79.62867632 | SP |
| 52 | 2.34 | 2.94561933535 | 79.44 | 84.94 | 66.4709 | 232232 | 77.36429518 | SP |
| 156 | -2.22 | -2.64285714286 | 84 | 91.1099 | 66.4709 | 238754 | 78.11370231 | SP |
| 260 | 21.83 | 36.4136780651 | 59.95 | 91.1099 | 34.77 | 267944 | 70.19835532 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 81.78 | 0.61 | 0.75 | 81.88 | 82.51 | 81.63 | 198730 |
| 1720737000 | 81.17 | 3.01 | 3.85 | 79.59 | 81.33 | 79.5691 | 286756 |
| 1720650600 | 78.16 | 0.86 | 1.11 | 77.64 | 78.24 | 77.4221 | 174656 |
| 1720564200 | 77.3 | -0.39 | -0.50 | 77.63 | 77.83 | 77.08 | 143160 |
| 1720477800 | 77.69 | 0.46 | 0.60 | 77.76 | 78.29 | 77.64 | 254688 |
| 1720218600 | 77.23 | -0.57 | -0.73 | 77.79 | 77.79 | 77.12 | 195229 |
| 1720040640 | 77.8 | -0.11 | -0.14 | 78.07 | 78.44 | 77.8 | 353770 |
| 1719959400 | 77.91 | 0.38 | 0.49 | 77.54 | 78.035 | 77.54 | 221158 |
| 1719873000 | 77.53 | -0.18 | -0.23 | 78.55 | 78.7 | 77.31 | 183203 |
| 1719613800 | 77.71 | 0 | 0.00 | 77.71 | 77.71 | 77.71 | 0 |
| 1719527400 | 77.71 | 0.39 | 0.50 | 77.32 | 77.71 | 76.9344 | 147597 |
| 1719441000 | 77.32 | -0.01 | -0.01 | 76.92 | 77.32 | 76.63 | 208984 |
| 1719354600 | 77.33 | -0.89 | -1.14 | 78.03 | 78.03 | 77.1 | 115597 |
| 1719268200 | 78.22 | 0.04 | 0.05 | 77.77 | 78.73 | 77.77 | 108379 |
| 1719009000 | 78.18 | 0.25 | 0.32 | 77.88 | 78.18 | 77.56 | 92973 |
| 1718922600 | 77.93 | 0.02 | 0.03 | 77.71 | 78.3271 | 77.37 | 98199 |
| 1718749800 | 77.91 | -0.04 | -0.05 | 77.89 | 78.38 | 77.82 | 112403 |
| 1718663400 | 77.95 | 0.65 | 0.84 | 77.1 | 77.96 | 76.76 | 92228 |
| 1718404200 | 77.3 | -1.14 | -1.45 | 77.67 | 77.73 | 76.93 | 95385 |
| 1718317800 | 78.44 | -0.82 | -1.03 | 79.21 | 79.21 | 78.06 | 71679 |
| 1718231400 | 79.26 | 1.13 | 1.45 | 80.15 | 80.83 | 79.071 | 152939 |
| 1718145000 | 78.13 | -0.44 | -0.56 | 78.04 | 78.3199 | 77.53 | 215523 |
| 1718058600 | 78.57 | -0.52 | -0.66 | 78.33 | 78.6397 | 77.72 | 445745 |
| 1717799400 | 79.09 | -0.87 | -1.09 | 79.1 | 79.5794 | 78.81 | 158769 |
| 1717713000 | 79.96 | -0.56 | -0.70 | 80.25 | 80.5115 | 79.75 | 97213 |
| 1717626600 | 80.52 | 0.66 | 0.83 | 80.36 | 80.52 | 79.67 | 97473 |
| 1717540200 | 79.86 | -1.09 | -1.35 | 80.37 | 80.5401 | 79.785 | 112792 |
| 1717453800 | 80.95 | -0.29 | -0.36 | 81.8 | 81.88 | 80.6195 | 153038 |
| 1717194600 | 81.24 | 1.24 | 1.55 | 80.37 | 81.24 | 80.36 | 260454 |
| 1717108200 | 80 | 1.17 | 1.48 | 79.27 | 80.1599 | 79.27 | 352784 |
| 1717021800 | 78.83 | -1.29 | -1.61 | 79.04 | 79.16 | 78.7401 | 98491 |
| 1716935400 | 80.12 | -0.24 | -0.30 | 80.78 | 80.92 | 79.81 | 62658 |
| 1716589800 | 80.36 | 0.51 | 0.64 | 80.39 | 80.47 | 80.035 | 83781 |
| 1716503400 | 79.85 | -1.45 | -1.78 | 81.49 | 81.49 | 79.45 | 92351 |
| 1716417000 | 81.3 | -0.41 | -0.50 | 81.59 | 81.7997 | 80.97 | 93370 |
| 1716330600 | 81.71 | -0.01 | -0.01 | 81.45 | 81.81 | 81.45 | 102330 |
| 1716244200 | 81.72 | -0.53 | -0.64 | 82.16 | 82.5 | 81.72 | 83783 |
| 1715985000 | 82.25 | -0.13 | -0.16 | 82.3 | 82.5 | 82.03 | 96041 |
| 1715898600 | 82.38 | -0.15 | -0.18 | 82.36 | 82.56 | 82.17 | 84717 |
| 1715812200 | 82.53 | 0.06 | 0.07 | 83.28 | 83.33 | 82.3501 | 136157 |
| 1715725800 | 82.47 | 0.86 | 1.05 | 82.5 | 83.06 | 82.095 | 234195 |
| 1715639400 | 81.61 | 0.38 | 0.47 | 81.68 | 82.225 | 81.5 | 182334 |
| 1715380200 | 81.23 | -0.34 | -0.42 | 81.62 | 81.69 | 80.75 | 116810 |
| 1715293800 | 81.57 | 1.04 | 1.29 | 80.63 | 81.57 | 80.51 | 113983 |
| 1715207400 | 80.53 | 0.04 | 0.05 | 79.85 | 80.6 | 79.69 | 217158 |
| 1715121000 | 80.49 | -0.03 | -0.04 | 80.68 | 81.0899 | 80.49 | 111202 |
| 1715034600 | 80.52 | 0.74 | 0.93 | 80.29 | 80.68 | 80.21 | 201159 |
| 1714775400 | 79.78 | 0.56 | 0.71 | 80.47 | 80.73 | 79.51 | 129672 |
| 1714689000 | 79.22 | 1.3 | 1.67 | 78.76 | 79.23 | 78.12 | 148086 |
| 1714602600 | 77.92 | 0.35 | 0.45 | 77.67 | 79.39 | 77.67 | 366151 |
| 1714516200 | 77.57 | -1.55 | -1.96 | 78.39 | 78.59 | 77.57 | 135152 |
| 1714429800 | 79.12 | 0.56 | 0.71 | 78.85 | 79.335 | 78.79 | 113419 |
| 1714170600 | 78.56 | 0.46 | 0.59 | 78.25 | 79 | 78.12 | 109584 |
| 1714084200 | 78.1 | -0.82 | -1.04 | 78.12 | 78.2291 | 77.34 | 128721 |
| 1713997800 | 78.92 | -0.42 | -0.53 | 78.85 | 79.11 | 78.35 | 128790 |
| 1713911400 | 79.34 | 1.5 | 1.93 | 77.83 | 79.55 | 77.69 | 155860 |
| 1713825000 | 77.84 | 0.49 | 0.63 | 77.57 | 78.3 | 77.18 | 177629 |
| 1713565800 | 77.35 | 1.03 | 1.35 | 76.02 | 77.35 | 76.02 | 284147 |
| 1713479400 | 76.32 | 0.31 | 0.41 | 76.29 | 77.1987 | 75.975 | 217376 |
| 1713393000 | 76.01 | -0.35 | -0.46 | 76.91 | 77.19 | 75.96 | 357749 |
| 1713306600 | 76.36 | -0.57 | -0.74 | 76.44 | 76.85 | 75.79 | 200363 |
| 1713220200 | 76.93 | -0.71 | -0.91 | 78.04 | 78.52 | 76.57 | 232039 |
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
