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 | -1.05 | -1.22135628708 | 85.97 | 92.3597 | 84.58 | 5151951 | 88.1050951 | SP |
| 4 | 4.41 | 5.47758042479 | 80.51 | 92.3597 | 77.38 | 3962966 | 83.32616756 | SP |
| 12 | 10.1 | 13.4990644213 | 74.82 | 92.3597 | 72.15 | 3056790 | 80.27352807 | SP |
| 26 | 9.61 | 12.7605895631 | 75.31 | 92.3597 | 71.43 | 3107375 | 79.17442803 | SP |
| 52 | 20.93 | 32.7082356618 | 63.99 | 92.3597 | 47.72 | 2928459 | 71.15817537 | SP |
| 156 | 8.84 | 11.6193480547 | 76.08 | 92.3597 | 37.9814 | 3764311 | 65.98893221 | SP |
| 260 | -25.86 | -23.3435638202 | 110.78 | 153.77 | 25.3221 | 3242980 | 68.03542733 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 85.52 | -0.45 | -0.52 | 85.99 | 86.65 | 85.3 | 4078207 |
| 1721687400 | 85.97 | 0.8 | 0.94 | 85.85 | 86.31 | 84.73 | 4246241 |
| 1721428200 | 85.17 | -2.46 | -2.81 | 86.71 | 86.83 | 84.58 | 4633905 |
| 1721341800 | 87.63 | -3.47 | -3.81 | 90.25 | 92.3597 | 87.16 | 5461924 |
| 1721255400 | 91.1 | 1.45 | 1.62 | 88.88 | 91.38 | 88.86 | 5257088 |
| 1721169000 | 89.65 | 4.58 | 5.38 | 85.97 | 89.855 | 85.96 | 6160596 |
| 1721082600 | 85.07 | 1.32 | 1.58 | 85.12 | 85.82 | 84.445 | 4831752 |
| 1720823400 | 83.75 | 1.58 | 1.92 | 82.9 | 85.26 | 82.43 | 5779079 |
| 1720737000 | 82.17 | 0.21 | 0.26 | 82.11 | 82.98 | 81.38 | 4573000 |
| 1720650600 | 81.96 | 2.52 | 3.17 | 79.39 | 82.12 | 79.21 | 4638191 |
| 1720564200 | 79.44 | -0.34 | -0.43 | 79.59 | 80.68 | 78.52 | 3319928 |
| 1720477800 | 79.78 | -0.13 | -0.16 | 80.33 | 81.73 | 79.3515 | 3489622 |
| 1720218600 | 79.91 | 0.39 | 0.49 | 79.62 | 80.1 | 78.69 | 3129623 |
| 1720040640 | 79.52 | -0.24 | -0.30 | 80.04 | 80.23 | 79.07 | 1837552 |
| 1719959400 | 79.76 | 1.02 | 1.30 | 78.3 | 79.8 | 78.21 | 2390563 |
| 1719873000 | 78.74 | 0.14 | 0.18 | 79.09 | 80.43 | 78.01 | 3628199 |
| 1719613800 | 78.6 | -0.3 | -0.38 | 78.7 | 80.49 | 77.38 | 4513198 |
| 1719527400 | 78.9 | 0.18 | 0.23 | 78.34 | 79.41 | 78.06 | 2198461 |
| 1719441000 | 78.72 | -0.25 | -0.32 | 78.05 | 79.04 | 77.4001 | 1933910 |
| 1719354600 | 78.97 | -1.83 | -2.26 | 80.51 | 80.875 | 78.2201 | 3273524 |
| 1719268200 | 80.8 | 1.59 | 2.01 | 79.88 | 81.775 | 79.54 | 2964632 |
| 1719009000 | 79.21 | 0.02 | 0.03 | 79.42 | 79.9 | 78.66 | 2575191 |
| 1718922600 | 79.19 | 1.71 | 2.21 | 77.17 | 79.83 | 77.01 | 3096569 |
| 1718749800 | 77.48 | 0.27 | 0.35 | 77.34 | 78.12 | 76.8 | 1918207 |
| 1718663400 | 77.21 | 1.22 | 1.61 | 75.23 | 77.56 | 75.08 | 2538230 |
| 1718404200 | 75.99 | -0.3 | -0.39 | 74.89 | 76.03 | 74.3 | 3091396 |
| 1718317800 | 76.29 | -0.5 | -0.65 | 76.28 | 76.77 | 74.94 | 3004126 |
| 1718231400 | 76.79 | -0.23 | -0.30 | 79.23 | 79.25 | 76.24 | 4992945 |
| 1718145000 | 77.02 | -0.82 | -1.05 | 76.82 | 77.14 | 75.17 | 2854469 |
| 1718058600 | 77.84 | 0.49 | 0.63 | 77.06 | 77.85 | 76.575 | 2003630 |
| 1717799400 | 77.35 | -0.59 | -0.76 | 77.58 | 79.24 | 76.98 | 3121309 |
| 1717713000 | 77.94 | 0.48 | 0.62 | 77.64 | 78.71 | 77.0313 | 3543708 |
| 1717626600 | 77.46 | 0.57 | 0.74 | 77.55 | 77.75 | 75.9605 | 3062962 |
| 1717540200 | 76.89 | 0.66 | 0.87 | 75.43 | 77.42 | 75.15 | 3080960 |
| 1717453800 | 76.23 | -0.76 | -0.99 | 77.15 | 77.19 | 74.22 | 4064988 |
| 1717194600 | 76.99 | 3.48 | 4.73 | 73.79 | 77.02 | 73.373 | 5222044 |
| 1717108200 | 73.51 | -1.94 | -2.57 | 73.5 | 74.1 | 72.94 | 4037956 |
| 1717021800 | 75.45 | -2.42 | -3.11 | 75.9 | 76.1 | 75.21 | 3224328 |
| 1716935400 | 77.87 | -1.27 | -1.60 | 78.6 | 78.85 | 76.9 | 2708000 |
| 1716589800 | 79.14 | -0.09 | -0.11 | 79.48 | 80.09 | 78.83 | 2076027 |
| 1716503400 | 79.23 | -3.89 | -4.68 | 83.16 | 83.2 | 78.91 | 3182681 |
| 1716417000 | 83.12 | -1.3 | -1.54 | 83.87 | 84.43 | 82.32 | 1177081 |
| 1716330600 | 84.42 | 0.35 | 0.42 | 84.12 | 84.6 | 83.775 | 916045 |
| 1716244200 | 84.07 | -1.2 | -1.41 | 85.11 | 85.71 | 83.88 | 1698767 |
| 1715985000 | 85.27 | 0.86 | 1.02 | 84.71 | 85.27 | 84.27 | 1383951 |
| 1715898600 | 84.41 | -0.14 | -0.17 | 84.76 | 85.55 | 84.37 | 1975961 |
| 1715812200 | 84.55 | 2.29 | 2.78 | 83.25 | 84.68 | 83.095 | 1687359 |
| 1715725800 | 82.26 | 0.64 | 0.78 | 81.68 | 82.67 | 81.17 | 1608556 |
| 1715639400 | 81.62 | -0.44 | -0.54 | 82.78 | 82.92 | 81.35 | 1510292 |
| 1715380200 | 82.06 | 0.69 | 0.85 | 82.12 | 82.51 | 81.41 | 2459493 |
| 1715293800 | 81.37 | 2.12 | 2.68 | 78.99 | 81.5 | 78.96 | 1951680 |
| 1715207400 | 79.25 | 1.01 | 1.29 | 77.99 | 79.56 | 77.92 | 1391723 |
| 1715121000 | 78.24 | 0.08 | 0.10 | 78.54 | 78.89 | 78.03 | 1545717 |
| 1715034600 | 78.16 | 1.03 | 1.34 | 78.06 | 78.3 | 77.17 | 1909557 |
| 1714775400 | 77.13 | 2.62 | 3.52 | 77.4 | 77.85 | 76.15 | 3041986 |
| 1714689000 | 74.51 | 1.87 | 2.57 | 73.89 | 74.9 | 72.59 | 2506747 |
| 1714602600 | 72.64 | 0.37 | 0.51 | 72.31 | 75.28 | 72.15 | 2993339 |
| 1714516200 | 72.27 | -3.37 | -4.46 | 74.82 | 74.9874 | 72.24 | 2818036 |
| 1714429800 | 75.64 | 0.83 | 1.11 | 75.2 | 75.77 | 74.62 | 1789156 |
| 1714170600 | 74.81 | 0.78 | 1.05 | 73.86 | 75.39 | 73.73 | 2172126 |
| 1714084200 | 74.03 | -2.15 | -2.82 | 73.33 | 74.37 | 71.97 | 3688853 |
| 1713997800 | 76.18 | -0.41 | -0.54 | 76.42 | 76.79 | 75.335 | 2301502 |
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
