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 | 0.11 | 0.130424472374 | 84.34 | 85.36 | 83.43 | 154736 | 84.07052707 | SP |
| 4 | 1.38 | 1.66124954857 | 83.07 | 86.02 | 81.56 | 246690 | 83.87346175 | SP |
| 12 | -0.29 | -0.342223271182 | 84.74 | 86.925 | 79.62 | 429469 | 83.1852707 | SP |
| 26 | 1.36 | 1.63677939584 | 83.09 | 88.09 | 77.56 | 545842 | 82.82641788 | SP |
| 52 | 9.93 | 13.3252818035 | 74.52 | 88.09 | 63.15 | 522717 | 78.21155218 | SP |
| 156 | 7.89 | 10.3056426332 | 76.56 | 88.09 | 54.6 | 600463 | 72.59580356 | SP |
| 260 | 41.84 | 98.1929124619 | 42.61 | 88.09 | 24.48 | 544082 | 66.51474363 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 84.45 | 0.19 | 0.23 | 84.6 | 85.36 | 84.04 | 363083 |
| 1719527400 | 84.26 | 0.41 | 0.49 | 83.82 | 84.31 | 83.71 | 223173 |
| 1719441000 | 83.85 | -0.16 | -0.19 | 83.62 | 83.96 | 83.43 | 96839 |
| 1719354600 | 84.01 | 0.2 | 0.24 | 84.09 | 84.09 | 83.57 | 161107 |
| 1719268200 | 83.81 | -0.61 | -0.72 | 84.12 | 84.54 | 83.81 | 185934 |
| 1719009000 | 84.42 | 0.08 | 0.09 | 84.34 | 84.57 | 83.64 | 106625 |
| 1718922600 | 84.34 | -0.69 | -0.81 | 84.92 | 85.13 | 84.13 | 148620 |
| 1718749800 | 85.03 | 0.36 | 0.43 | 84.62 | 85.22 | 84.62 | 392332 |
| 1718663400 | 84.67 | 0.68 | 0.81 | 83.86 | 84.81 | 83.41 | 159685 |
| 1718404200 | 83.99 | -0.86 | -1.01 | 84.3 | 84.44 | 83.47 | 236958 |
| 1718317800 | 84.85 | -0.23 | -0.27 | 85.13 | 85.37 | 84.43 | 199197 |
| 1718231400 | 85.08 | 1.61 | 1.93 | 85.09 | 86.02 | 84.69 | 446210 |
| 1718145000 | 83.47 | -0.34 | -0.41 | 83.36 | 83.68 | 82.67 | 216660 |
| 1718058600 | 83.81 | 0.59 | 0.71 | 82.71 | 83.96 | 82.63 | 134082 |
| 1717799400 | 83.22 | -0.58 | -0.69 | 83.22 | 83.78 | 82.98 | 167179 |
| 1717713000 | 83.8 | -0.23 | -0.27 | 83.9 | 84.02 | 83.6 | 176498 |
| 1717626600 | 84.03 | 1.6 | 1.94 | 83.07 | 84.03 | 82.67 | 231373 |
| 1717540200 | 82.43 | -0.49 | -0.59 | 82.52 | 82.85 | 82.02 | 204896 |
| 1717453800 | 82.92 | -0.26 | -0.31 | 84.04 | 84.08 | 81.85 | 975386 |
| 1717194600 | 83.18 | 0.39 | 0.47 | 83.07 | 83.35 | 81.56 | 224358 |
| 1717108200 | 82.79 | -0.3 | -0.36 | 82.94 | 83.18 | 82.47 | 178535 |
| 1717021800 | 83.09 | -1.34 | -1.59 | 83.16 | 83.34 | 83.01 | 180173 |
| 1716935400 | 84.43 | -0.11 | -0.13 | 84.95 | 85.02 | 83.98 | 163399 |
| 1716589800 | 84.54 | 0.96 | 1.15 | 84.06 | 84.75 | 83.88 | 235537 |
| 1716503400 | 83.58 | -1.5 | -1.76 | 85.81 | 85.81 | 83.325 | 390273 |
| 1716417000 | 85.08 | -0.14 | -0.16 | 85.26 | 85.57 | 84.62 | 256162 |
| 1716330600 | 85.22 | -0.21 | -0.25 | 84.91 | 85.31 | 84.75 | 121936 |
| 1716244200 | 85.43 | 0.54 | 0.64 | 85 | 85.69 | 85 | 201446 |
| 1715985000 | 84.89 | -0.05 | -0.06 | 85.05 | 85.22 | 84.56 | 133966 |
| 1715898600 | 84.94 | -0.64 | -0.75 | 85.46 | 85.6 | 84.94 | 521124 |
| 1715812200 | 85.58 | 1.08 | 1.28 | 85.37 | 85.645 | 84.92 | 718869 |
| 1715725800 | 84.5 | 0.9 | 1.08 | 84.08 | 84.6 | 84.08 | 581288 |
| 1715639400 | 83.6 | 0.25 | 0.30 | 83.79 | 84.2 | 83.48 | 413643 |
| 1715380200 | 83.35 | 0.04 | 0.05 | 83.75 | 83.91 | 83.2 | 265326 |
| 1715293800 | 83.31 | 0.27 | 0.33 | 82.75 | 83.36 | 82.58 | 244701 |
| 1715207400 | 83.04 | -0.1 | -0.12 | 82.3 | 83.08 | 82.14 | 391930 |
| 1715121000 | 83.14 | -0.68 | -0.81 | 83.86 | 83.99 | 83.12 | 372020 |
| 1715034600 | 83.82 | 1.15 | 1.39 | 83.35 | 83.82 | 83.16 | 340590 |
| 1714775400 | 82.67 | 0.79 | 0.96 | 83.08 | 83.77 | 82.57 | 544167 |
| 1714689000 | 81.88 | 0.82 | 1.01 | 81.69 | 82.04 | 80.39 | 658087 |
| 1714602600 | 81.06 | -0.92 | -1.12 | 81.48 | 83 | 80.65 | 799211 |
| 1714516200 | 81.98 | -1.76 | -2.10 | 83.22 | 83.53 | 81.965 | 481443 |
| 1714429800 | 83.74 | 0.59 | 0.71 | 83.56 | 83.99 | 83.25 | 388867 |
| 1714170600 | 83.15 | 0.73 | 0.89 | 82.59 | 83.54 | 82.47 | 614350 |
| 1714084200 | 82.42 | -0.18 | -0.22 | 81.95 | 82.6638 | 81.02 | 928958 |
| 1713997800 | 82.6 | 0.42 | 0.51 | 82.45 | 83.16 | 81.87 | 453406 |
| 1713911400 | 82.18 | 1.34 | 1.66 | 80.96 | 82.485 | 80.96 | 591699 |
| 1713825000 | 80.84 | 0.9 | 1.13 | 80.42 | 81.275 | 79.86 | 739521 |
| 1713565800 | 79.94 | -0.39 | -0.49 | 80.37 | 80.83 | 79.62 | 1129134 |
| 1713479400 | 80.33 | -0.37 | -0.46 | 80.76 | 81.48 | 80.07 | 843851 |
| 1713393000 | 80.7 | -0.51 | -0.63 | 81.7 | 81.79 | 80.45 | 686560 |
| 1713306600 | 81.21 | -0.57 | -0.70 | 81.45 | 81.78 | 80.79 | 553281 |
| 1713220200 | 81.78 | -1.15 | -1.39 | 83.82 | 84.11 | 81.4 | 763057 |
| 1712961000 | 82.93 | -2.04 | -2.40 | 83.96 | 84.08 | 82.68 | 824822 |
| 1712874600 | 84.97 | 0.54 | 0.64 | 84.64 | 85.15 | 83.7 | 689143 |
| 1712788200 | 84.43 | -2.46 | -2.83 | 85.07 | 85.385 | 83.945 | 989584 |
| 1712701800 | 86.89 | 0.8 | 0.93 | 86.57 | 86.925 | 85.8 | 452863 |
| 1712615400 | 86.09 | 0.95 | 1.12 | 85.52 | 86.355 | 85.52 | 877083 |
| 1712356200 | 85.14 | 0.48 | 0.57 | 84.74 | 85.58 | 84.495 | 502099 |
| 1712269800 | 84.66 | -1.31 | -1.52 | 86.88 | 87.16 | 84.56 | 447270 |
| 1712183400 | 85.97 | 0.37 | 0.43 | 85.28 | 86.08 | 85.21 | 456990 |
| 1712097000 | 85.6 | -1.57 | -1.80 | 86.12 | 86.16 | 85.28 | 373869 |
| 1712010600 | 87.17 | -0.57 | -0.65 | 87.82 | 88.09 | 86.96 | 924629 |
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
