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 | -0.09 | -0.103293928612 | 87.13 | 88.71 | 83.1 | 2687130 | 86.70336949 | CS |
| 4 | 15.24 | 21.2256267409 | 71.8 | 88.71 | 70.28 | 1289838 | 82.70955192 | CS |
| 12 | 0.08 | 0.0919963201472 | 86.96 | 96.34 | 70.28 | 1145732 | 80.62698604 | CS |
| 26 | 13.97 | 19.1186533461 | 73.07 | 96.34 | 68.38 | 752094 | 80.63401178 | CS |
| 52 | 23.47876654 | 36.9388151581 | 63.56123346 | 96.34 | 52.24 | 561192 | 74.61543885 | CS |
| 156 | 45.05013503 | 107.288115983 | 41.98986497 | 96.34 | 31.65400073 | 329128 | 63.42227632 | CS |
| 260 | 54.46636725 | 167.209987501 | 32.57363275 | 96.34 | 26.97647238 | 270333 | 56.34129971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 87.04 | 0.96 | 1.12 | 86.13 | 87.49 | 85.51 | 517225 |
| 1720040640 | 86.08 | 0.28 | 0.33 | 85.8 | 86.22 | 85.3 | 440035 |
| 1719959700 | 85.8 | 2.22 | 2.66 | 83.63 | 85.92 | 83.1 | 701035 |
| 1719873300 | 83.58 | -3.08 | -3.55 | 87.63 | 87.85 | 83.14 | 1160670 |
| 1719614100 | 86.66 | 0 | 0.00 | 86.66 | 86.66 | 86.66 | 0 |
| 1719527700 | 86.66 | 1.76 | 2.07 | 85.67 | 87.35 | 85.335 | 817392 |
| 1719441300 | 84.9 | 0.16 | 0.19 | 84.32 | 85.48 | 83.9 | 1267437 |
| 1719354900 | 84.74 | 4.75 | 5.94 | 80.29 | 84.85 | 79.675 | 924202 |
| 1719268500 | 79.99 | 0.71 | 0.90 | 79.51 | 80.72 | 78.79 | 761891 |
| 1719009300 | 79.28 | -0.97 | -1.21 | 80.22 | 80.445 | 77.3114 | 1540356 |
| 1718922900 | 80.25 | -0.37 | -0.46 | 80.38 | 84.41 | 80.18 | 1431007 |
| 1718750100 | 80.62 | 1.21 | 1.52 | 79.37 | 81.25 | 78.36 | 867886 |
| 1718663700 | 79.41 | 3.45 | 4.54 | 75.99 | 80.11 | 75.465 | 816465 |
| 1718404500 | 75.96 | 0.57 | 0.76 | 74.23 | 76.68 | 73.54 | 868174 |
| 1718318100 | 75.39 | 1.26 | 1.70 | 74 | 75.67 | 73.84 | 687628 |
| 1718231700 | 74.13 | 1.4 | 1.92 | 74.09 | 75.75 | 73.56 | 650015 |
| 1718145300 | 72.73 | 0.32 | 0.44 | 72.16 | 72.79 | 70.92 | 589720 |
| 1718058900 | 72.41 | 0.42 | 0.58 | 71.35 | 73.01 | 70.28 | 725119 |
| 1717799700 | 71.99 | -0.36 | -0.50 | 71.98 | 72.94 | 71.55 | 533613 |
| 1717713300 | 72.35 | -1.12 | -1.52 | 73.06 | 73.58 | 71.44 | 659986 |
| 1717626900 | 73.47 | 1.47 | 2.04 | 73.17 | 74.17 | 72.6098 | 815818 |
| 1717540500 | 72 | -1.98 | -2.68 | 73.44 | 73.445 | 71.19 | 844357 |
| 1717454100 | 73.98 | -1.07 | -1.43 | 75.47 | 75.7 | 73.15 | 726418 |
| 1717194900 | 75.05 | 0.12 | 0.16 | 74.71 | 75.2 | 73.5432 | 919627 |
| 1717108500 | 74.93 | 0.06 | 0.08 | 75.21 | 75.92 | 74.65 | 817469 |
| 1717022100 | 74.87 | -2.81 | -3.62 | 76.97 | 77.16 | 74.825 | 447414 |
| 1716935700 | 77.68 | -0.58 | -0.74 | 78.25 | 78.55 | 76.95 | 420095 |
| 1716590100 | 78.26 | 2 | 2.62 | 76.61 | 78.6 | 76.18 | 671109 |
| 1716503700 | 76.26 | 0.13 | 0.17 | 76.39 | 76.39 | 74.96 | 469418 |
| 1716417300 | 76.13 | -0.66 | -0.86 | 76.79 | 77.03 | 75.73 | 366462 |
| 1716330900 | 76.79 | 1.81 | 2.41 | 74.78 | 77.07 | 74.41 | 635002 |
| 1716244500 | 74.98 | 0.1 | 0.13 | 75.06 | 76.27 | 74.88 | 423902 |
| 1715985300 | 74.88 | 0.02 | 0.03 | 75.19 | 75.5233 | 74.3011 | 648090 |
| 1715898900 | 74.86 | -0.96 | -1.27 | 75.72 | 75.72 | 74.16 | 687071 |
| 1715812500 | 75.82 | 0.42 | 0.56 | 76.39 | 78 | 75.206 | 1002102 |
| 1715726100 | 75.4 | -0.09 | -0.12 | 76 | 76.65 | 74.67 | 618586 |
| 1715639700 | 75.49 | -1.8 | -2.33 | 77.65 | 77.96 | 75.33 | 659965 |
| 1715380500 | 77.29 | -0.46 | -0.59 | 78.01 | 78.205 | 76.19 | 631507 |
| 1715294100 | 77.75 | 0.76 | 0.99 | 77.18 | 78 | 76.68 | 634189 |
| 1715207700 | 76.99 | -1.47 | -1.87 | 77.6 | 78.305 | 76.49 | 884145 |
| 1715121300 | 78.46 | 2.26 | 2.97 | 76.27 | 78.62 | 75.01 | 14733782 |
| 1715034900 | 76.2 | -2.2 | -2.81 | 75.22 | 80.59 | 74.08 | 3259600 |
| 1714775700 | 78.4 | -12.49 | -13.74 | 87 | 87.23 | 76.67 | 2040921 |
| 1714689300 | 90.89 | -3.58 | -3.79 | 94.47 | 94.56 | 90.66 | 1014922 |
| 1714602900 | 94.47 | 0.38 | 0.40 | 93.86 | 95.585 | 91.78 | 594370 |
| 1714516500 | 94.09 | 0.24 | 0.26 | 93.8 | 95.3 | 92.96 | 945254 |
| 1714430100 | 93.85 | 2.7 | 2.96 | 93.18 | 96.34 | 92.57 | 819011 |
| 1714170900 | 91.15 | 1.25 | 1.39 | 90.48 | 91.72 | 89.855 | 367849 |
| 1714084500 | 89.9 | 0.23 | 0.26 | 88.48 | 90.45 | 87.03 | 396399 |
| 1713998100 | 89.67 | 1.11 | 1.25 | 88.87 | 91.85 | 87.93 | 512125 |
| 1713911700 | 88.56 | 1.83 | 2.11 | 87.25 | 88.97 | 86.74 | 452556 |
| 1713825300 | 86.73 | 1.32 | 1.55 | 85.79 | 87.8713 | 85.6 | 344796 |
| 1713566100 | 85.41 | 0.17 | 0.20 | 84.92 | 86.75 | 84.27 | 486569 |
| 1713479700 | 85.24 | -1.06 | -1.23 | 86.91 | 87.65 | 84.83 | 395662 |
| 1713393300 | 86.3 | -1.72 | -1.95 | 88.86 | 88.86 | 86.03 | 476942 |
| 1713306900 | 88.02 | 0.88 | 1.01 | 86.44 | 88.5 | 85.7 | 383572 |
| 1713220500 | 87.14 | -0.87 | -0.99 | 88.5 | 89.5675 | 86.33 | 470476 |
| 1712961300 | 88.01 | 0.4 | 0.46 | 86.96 | 88.19 | 86.42 | 429272 |
| 1712874900 | 87.61 | -0.25 | -0.28 | 88.32 | 88.32 | 86.141 | 334668 |
| 1712788500 | 87.86 | -1.72 | -1.92 | 87 | 89.16 | 85.14 | 588308 |
| 1712702100 | 89.58 | -3.3 | -3.55 | 92.88 | 93.1697 | 87.37 | 870411 |
| 1712615700 | 92.88 | 2.96 | 3.29 | 90.3 | 93.3 | 89.6027 | 690138 |
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
