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 | -0.4062 | -0.515220700152 | 78.84 | 79.54 | 77.9694 | 1141 | 78.60170726 | SP |
| 4 | -3.3762 | -4.1268793546 | 81.81 | 81.81 | 77.6336 | 9871 | 79.43009996 | SP |
| 12 | -1.3762 | -1.72434532014 | 79.81 | 83.12 | 77.6336 | 4844 | 80.00546565 | SP |
| 26 | 3.3938 | 4.52265458422 | 75.04 | 83.12 | 73.74 | 3696 | 79.37589046 | SP |
| 52 | 8.2638 | 11.7768277041 | 70.17 | 83.12 | 69.57 | 2430 | 78.15559387 | SP |
| 156 | 8.3438 | 11.9044086175 | 70.09 | 83.12 | 57.58 | 2458 | 69.61985318 | SP |
| 260 | 27.7338 | 54.7017751479 | 50.7 | 83.12 | 32.13 | 4554 | 59.05942831 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 78.4338 | 0.03 | 0.04 | 78.16 | 78.52 | 77.85 | 9693 |
| 1736292600 | 78.402 | -0.24 | -0.30 | 78.9 | 78.9 | 78.2261 | 304 |
| 1736206200 | 78.6377 | -0.03 | -0.03 | 79.13 | 79.54 | 78.6377 | 3155 |
| 1735947000 | 78.664 | 0.69 | 0.89 | 78.13 | 78.664 | 78.13 | 928 |
| 1735860600 | 77.9694 | -0.07 | -0.09 | 78.84 | 78.84 | 77.9694 | 175 |
| 1735687800 | 78.04 | 0.27 | 0.35 | 78.16 | 78.5 | 77.93 | 4015 |
| 1735601400 | 77.77 | -1.27 | -1.61 | 78.2 | 78.2 | 77.77 | 17880 |
| 1735342200 | 79.0431 | -0.62 | -0.78 | 78.72 | 79.0431 | 78.71 | 1945 |
| 1735255800 | 79.663 | 0.06 | 0.08 | 79.663 | 79.663 | 79.663 | 2 |
| 1735077840 | 79.6004 | 0.88 | 1.11 | 78.8 | 79.75 | 78.71 | 132795 |
| 1734996600 | 78.7244 | 0.18 | 0.23 | 78.31 | 78.7244 | 78.08 | 166 |
| 1734737400 | 78.54 | 0.91 | 1.17 | 78.9 | 78.96 | 78.54 | 968 |
| 1734651000 | 77.6336 | -0.12 | -0.15 | 78.28 | 78.28 | 77.6336 | 975 |
| 1734564600 | 77.75 | -2.17 | -2.72 | 80.24 | 80.27 | 77.75 | 1002 |
| 1734478200 | 79.92 | -0.7 | -0.87 | 80.32 | 80.32 | 79.8935 | 2591 |
| 1734391800 | 80.6193 | -0.33 | -0.41 | 80.9 | 81.04 | 80.6193 | 850 |
| 1734132600 | 80.9504 | -0.28 | -0.34 | 80.98 | 81.0397 | 80.86 | 1478 |
| 1734046200 | 81.2284 | -0.22 | -0.27 | 81.2284 | 81.2284 | 81.2284 | 24 |
| 1733959800 | 81.45 | 0.06 | 0.08 | 81.81 | 81.81 | 81.45 | 8428 |
| 1733873400 | 81.3889 | -0.49 | -0.60 | 81.25 | 81.9 | 81.25 | 1783 |
| 1733787000 | 81.88 | -0.45 | -0.55 | 82.31 | 82.31 | 81.88 | 1560 |
| 1733527800 | 82.33 | 0.1 | 0.12 | 82.495 | 82.61 | 82.19 | 39056 |
| 1733441400 | 82.23 | -0.41 | -0.50 | 82.51 | 82.51 | 82.23 | 311 |
| 1733355000 | 82.64 | 0.18 | 0.22 | 82.51 | 82.64 | 82.21 | 4089 |
| 1733268600 | 82.46 | -0.31 | -0.37 | 82.59 | 82.59 | 82.46 | 563 |
| 1733182200 | 82.77 | -0.26 | -0.31 | 83.12 | 83.12 | 82.7589 | 1024 |
| 1732917840 | 83.0258 | 0.33 | 0.40 | 82.97 | 83.0258 | 82.97 | 31 |
| 1732750200 | 82.6938 | -0.14 | -0.17 | 82.99 | 82.99 | 82.6938 | 178 |
| 1732663800 | 82.8322 | 0.06 | 0.07 | 82.79 | 82.8322 | 82.79 | 5 |
| 1732577400 | 82.7727 | 0.73 | 0.89 | 83.0291 | 83.0291 | 82.65 | 890 |
| 1732318200 | 82.0407 | 0.79 | 0.97 | 81.62 | 82.0407 | 81.62 | 267 |
| 1732231800 | 81.25 | 0.97 | 1.21 | 80.51 | 81.2501 | 80.51 | 814 |
| 1732145400 | 80.2823 | 0.25 | 0.32 | 80.03 | 80.2823 | 79.92 | 1829 |
| 1732059000 | 80.0287 | -0.14 | -0.18 | 80.17 | 80.17 | 80.0287 | 86 |
| 1731972600 | 80.17 | 0.31 | 0.39 | 80.08 | 80.38 | 80.08 | 1088 |
| 1731713400 | 79.8611 | -0.61 | -0.76 | 80.37 | 80.37 | 79.8611 | 190 |
| 1731627000 | 80.4757 | -0.49 | -0.61 | 81.03 | 81.03 | 80.4757 | 733 |
| 1731540600 | 80.9687 | 0.1 | 0.12 | 81.18 | 81.18 | 80.9687 | 557 |
| 1731454200 | 80.87 | -0.57 | -0.70 | 81.45 | 81.45 | 80.68 | 3129 |
| 1731367800 | 81.44 | 0.39 | 0.48 | 81.53 | 81.53 | 81.43 | 3761 |
| 1731108600 | 81.05 | 0.34 | 0.42 | 80.75 | 81.1717 | 80.75 | 4140 |
| 1731022200 | 80.71 | 0.12 | 0.15 | 80.73 | 80.73 | 80.71 | 3345 |
| 1730935800 | 80.59 | 1.9 | 2.41 | 80.19 | 80.59 | 80.18 | 3241 |
| 1730849400 | 78.69 | 0.89 | 1.15 | 78.11 | 78.69 | 78.1 | 2670 |
| 1730763000 | 77.7961 | 0.09 | 0.11 | 77.87 | 78.03 | 77.79 | 3550 |
| 1730500200 | 77.71 | -0.08 | -0.10 | 78.2487 | 78.2487 | 77.71 | 2596 |
| 1730413800 | 77.7881 | -0.7 | -0.90 | 78.28 | 78.28 | 77.7881 | 3346 |
| 1730327400 | 78.492 | -0.16 | -0.21 | 78.32 | 78.765 | 78.32 | 113 |
| 1730241000 | 78.6543 | -0.18 | -0.22 | 78.7 | 78.7 | 78.6543 | 61 |
| 1730154600 | 78.83 | 0.36 | 0.46 | 78.8 | 78.9555 | 78.8 | 1403 |
| 1729895400 | 78.4662 | -0.31 | -0.39 | 78.5402 | 78.6449 | 78.4662 | 2214 |
| 1729809000 | 78.7731 | 0.06 | 0.08 | 78.7673 | 78.7731 | 78.65 | 900 |
| 1729722600 | 78.7081 | -0.43 | -0.54 | 78.68 | 78.7081 | 78.68 | 489 |
| 1729636200 | 79.1364 | -0.26 | -0.33 | 79.16 | 79.16 | 79.1082 | 366 |
| 1729549800 | 79.4009 | -0.58 | -0.72 | 79.5 | 79.5 | 79.4009 | 382 |
| 1729290600 | 79.98 | 0.05 | 0.06 | 79.8 | 80.14 | 79.8 | 6759 |
| 1729204200 | 79.9338 | -0.15 | -0.18 | 80.19 | 80.19 | 79.9338 | 55 |
| 1729117800 | 80.0819 | 0.56 | 0.71 | 79.81 | 80.0819 | 79.81 | 874 |
| 1729031400 | 79.5199 | -0.35 | -0.44 | 79.42 | 79.5199 | 79.42 | 43 |
| 1728945000 | 79.8713 | 0.54 | 0.68 | 79.33 | 79.8713 | 79.33 | 16566 |
| 1728685800 | 79.3327 | 0.72 | 0.92 | 78.59 | 79.3327 | 78.59 | 75 |
| 1728599400 | 78.6107 | -0.29 | -0.37 | 78.75 | 78.77 | 78.6107 | 6376 |
| 1728513000 | 78.899 | 0.47 | 0.60 | 78.52 | 78.99 | 78.52 | 265 |
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
