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 | -0.81 | -1.02156640182 | 79.29 | 79.74 | 78.12 | 5725097 | 78.91058423 | SP |
| 4 | -4.07 | -4.93034524531 | 82.55 | 83.285 | 78.12 | 8360572 | 80.80259961 | SP |
| 12 | -3.05 | -3.74095424997 | 81.53 | 83.3 | 78.12 | 8363209 | 81.08723183 | SP |
| 26 | 2.35 | 3.08682516748 | 76.13 | 84.53 | 75.89 | 9242018 | 80.68426784 | SP |
| 52 | 6.71 | 9.34931029678 | 71.77 | 84.53 | 71.56 | 10412641 | 77.53168966 | SP |
| 156 | 1.82 | 2.37411948865 | 76.66 | 84.53 | 65.18 | 12133799 | 74.65664526 | SP |
| 260 | 15.38 | 24.3740095087 | 63.1 | 84.53 | 47.66 | 11864674 | 70.87754623 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 78.61 | 0.24 | 0.31 | 78.53 | 78.86 | 78.16 | 5786158 |
| 1735601400 | 78.37 | -0.93 | -1.17 | 78.96 | 79.01 | 78.12 | 6848042 |
| 1735342200 | 79.3 | -0.39 | -0.49 | 79.32 | 79.72 | 79.005 | 5972196 |
| 1735255800 | 79.69 | 0.25 | 0.31 | 79.29 | 79.74 | 79.22 | 4045734 |
| 1735077840 | 79.44 | 0.52 | 0.66 | 78.85 | 79.485 | 78.74 | 3932584 |
| 1734996600 | 78.92 | -1.02 | -1.28 | 79.05 | 79.23 | 78.155 | 9324023 |
| 1734737400 | 79.94 | 0.28 | 0.35 | 79.62 | 80.4 | 79.35 | 10689456 |
| 1734651000 | 79.66 | -0.57 | -0.71 | 80.16 | 80.56 | 79.66 | 14469704 |
| 1734564600 | 80.23 | -1.24 | -1.52 | 81.16 | 81.43 | 80.21 | 15825921 |
| 1734478200 | 81.47 | -0.14 | -0.17 | 81.44 | 81.89 | 81.335 | 8144445 |
| 1734391800 | 81.61 | -0.43 | -0.52 | 82.07 | 82.48 | 81.59 | 6194941 |
| 1734132600 | 82.04 | -0.21 | -0.26 | 82.09 | 82.52 | 81.63 | 7076155 |
| 1734046200 | 82.25 | 0.24 | 0.29 | 82.53 | 82.6 | 82.115 | 4861771 |
| 1733959800 | 82.01 | -0.63 | -0.76 | 82.77 | 83.11 | 81.97 | 7606007 |
| 1733873400 | 82.64 | 0.39 | 0.47 | 82.19 | 82.84 | 81.86 | 8225041 |
| 1733787000 | 82.25 | -0.13 | -0.16 | 82.5 | 82.88 | 82.025 | 10736863 |
| 1733527800 | 82.38 | -0.41 | -0.50 | 82.81 | 83.285 | 82.38 | 6821748 |
| 1733441400 | 82.79 | 0.33 | 0.40 | 82.55 | 82.945 | 82.325 | 11619602 |
| 1733355000 | 82.46 | -0.23 | -0.28 | 82.47 | 82.58 | 82.045 | 8859066 |
| 1733268600 | 82.69 | -0.43 | -0.52 | 83.05 | 83.11 | 82.54 | 9926232 |
| 1733182200 | 83.12 | -0.1 | -0.12 | 83.14 | 83.22 | 82.52 | 9742284 |
| 1732917840 | 83.22 | 0.42 | 0.51 | 82.78 | 83.3 | 82.67 | 4818118 |
| 1732750200 | 82.8 | 0.17 | 0.21 | 83 | 83.24 | 82.645 | 6596582 |
| 1732663800 | 82.63 | 0.34 | 0.41 | 82.24 | 82.71 | 82.14 | 6764063 |
| 1732577400 | 82.29 | 0.45 | 0.55 | 82.38 | 82.625 | 82.04 | 7477309 |
| 1732318200 | 81.84 | 0.75 | 0.92 | 81.54 | 81.91 | 81.45 | 7139167 |
| 1732231800 | 81.09 | 0.87 | 1.08 | 80.31 | 81.18 | 80.09 | 7541521 |
| 1732145400 | 80.22 | -0.41 | -0.51 | 79.9 | 80.22 | 79.525 | 7240866 |
| 1732059000 | 80.63 | 0.11 | 0.14 | 80.73 | 80.89 | 80.135 | 7307588 |
| 1731972600 | 80.52 | 0.56 | 0.70 | 80.14 | 80.67 | 80.05 | 7596479 |
| 1731713400 | 79.96 | -0.71 | -0.88 | 80.6 | 80.62 | 79.915 | 11229661 |
| 1731627000 | 80.67 | -0.2 | -0.25 | 80.67 | 81.14 | 80.605 | 7073900 |
| 1731540600 | 80.87 | 0.24 | 0.30 | 80.64 | 80.95 | 80.4 | 6374044 |
| 1731454200 | 80.63 | 0.09 | 0.11 | 80.84 | 80.95 | 80.49 | 13173905 |
| 1731367800 | 80.54 | -0.28 | -0.35 | 80.71 | 81.45 | 80.48 | 8866296 |
| 1731108600 | 80.82 | 0.97 | 1.21 | 79.86 | 81.015 | 79.86 | 10743552 |
| 1731022200 | 79.85 | 0.29 | 0.36 | 79.73 | 80.31 | 79.67 | 16887206 |
| 1730935800 | 79.56 | -1.32 | -1.63 | 81.09 | 81.1 | 79.355 | 16542507 |
| 1730849400 | 80.88 | 0.51 | 0.63 | 80.17 | 80.88 | 80.12 | 4928688 |
| 1730763000 | 80.37 | 0.22 | 0.27 | 80.27 | 80.605 | 80.15 | 6112773 |
| 1730500200 | 80.15 | 0.03 | 0.04 | 80.38 | 80.445 | 80.05 | 7157525 |
| 1730413800 | 80.12 | -0.16 | -0.20 | 80.08 | 80.59 | 80.07 | 9658057 |
| 1730327400 | 80.28 | -0.13 | -0.16 | 80.3 | 80.54 | 80.045 | 8030756 |
| 1730241000 | 80.41 | -0.8 | -0.99 | 80.83 | 81.04 | 80.365 | 9029397 |
| 1730154600 | 81.21 | 0.15 | 0.19 | 81.38 | 81.56 | 81.165 | 5079951 |
| 1729895400 | 81.06 | -0.68 | -0.83 | 81.74 | 81.87 | 80.99 | 5562750 |
| 1729809000 | 81.74 | -0.11 | -0.13 | 81.83 | 82 | 81.495 | 5163581 |
| 1729722600 | 81.85 | -0.16 | -0.20 | 81.6 | 81.97 | 81.52 | 6479074 |
| 1729636200 | 82.01 | 0.46 | 0.56 | 81.43 | 82.11 | 81.35 | 8574668 |
| 1729549800 | 81.55 | -0.69 | -0.84 | 82.21 | 82.39 | 81.47 | 8251410 |
| 1729290600 | 82.24 | 0.18 | 0.22 | 81.88 | 82.27 | 81.64 | 8012540 |
| 1729204200 | 82.06 | -0.37 | -0.45 | 82.54 | 82.65 | 81.84 | 7265042 |
| 1729117800 | 82.43 | -0.06 | -0.07 | 82.21 | 82.54 | 82.02 | 7377290 |
| 1729031400 | 82.49 | 0.52 | 0.63 | 82.08 | 83.19 | 82.08 | 10833771 |
| 1728945000 | 81.97 | 0.33 | 0.40 | 81.6 | 82.01 | 81.47 | 5356820 |
| 1728685800 | 81.64 | 0.45 | 0.55 | 81.47 | 81.72 | 81.11 | 8261712 |
| 1728599400 | 81.19 | -0.36 | -0.44 | 81.53 | 81.63 | 80.99 | 8690008 |
| 1728513000 | 81.55 | 0.49 | 0.60 | 81.13 | 81.665 | 81 | 9112000 |
| 1728426600 | 81.06 | 0.4 | 0.50 | 80.69 | 81.16 | 80.475 | 6832646 |
| 1728340200 | 80.66 | -0.81 | -0.99 | 81.5 | 81.5 | 80.56 | 8503725 |
| 1728081000 | 81.47 | 0.27 | 0.33 | 81.07 | 81.57 | 81 | 11557843 |
| 1727994600 | 81.2 | -0.82 | -1.00 | 81.69 | 81.75 | 81.055 | 9820177 |
| 1727908200 | 82.02 | -0.7 | -0.85 | 82.5 | 82.5 | 81.86 | 9354541 |
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
