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 | -0.57 | -0.664955669622 | 85.72 | 86.2 | 82.15 | 920219 | 84.5271201 | CS |
| 4 | -5.9 | -6.47995606809 | 91.05 | 91.98 | 82.15 | 677361 | 85.54921607 | CS |
| 12 | -11.36 | -11.7708009533 | 96.51 | 97.885 | 82.15 | 551167 | 90.62638512 | CS |
| 26 | -6.85 | -7.44565217391 | 92 | 98.95 | 82.15 | 473757 | 93.69860018 | CS |
| 52 | -10.2 | -10.6974305191 | 95.35 | 98.95 | 82.15 | 379195 | 93.56566485 | CS |
| 156 | -77.73 | -47.7222495088 | 162.88 | 179.91 | 69.365 | 411957 | 99.54860848 | CS |
| 260 | -76.24 | -47.2396059235 | 161.39 | 325.12 | 69.365 | 354373 | 132.51302274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 85.07 | 0.6 | 0.71 | 84.12 | 85.4128 | 84.12 | 276650 |
| 1734737700 | 84.47 | 0.69 | 0.82 | 83.9 | 84.87 | 82.15 | 2356502 |
| 1734651300 | 83.78 | -1.19 | -1.40 | 84.86 | 85.47 | 83.73 | 907999 |
| 1734564900 | 84.97 | -0.4 | -0.47 | 85.335 | 85.55 | 84.9675 | 576509 |
| 1734478500 | 85.37 | -0.45 | -0.52 | 85.72 | 86.2 | 85.35 | 483433 |
| 1734392100 | 85.82 | 0.14 | 0.16 | 85.67 | 85.9675 | 85.5 | 505315 |
| 1734132900 | 85.68 | 0.08 | 0.09 | 85.39 | 85.93 | 85.375 | 387028 |
| 1734046500 | 85.6 | 0.06 | 0.08 | 85.19 | 85.93 | 84.92 | 329975 |
| 1733960100 | 85.535 | 0 | 0.01 | 85.075 | 85.59 | 85 | 563008 |
| 1733873700 | 85.53 | -0.05 | -0.06 | 85.585 | 86.26 | 84.915 | 507162 |
| 1733787300 | 85.58 | -0.45 | -0.52 | 85.5 | 86.17 | 85.32 | 388653 |
| 1733528100 | 86.03 | 1.25 | 1.47 | 84.99 | 86.12 | 84.51 | 401089 |
| 1733441700 | 84.78 | -0.2 | -0.24 | 84.95 | 86 | 84.25 | 928555 |
| 1733355300 | 84.98 | -1.29 | -1.50 | 85.71 | 86.44 | 84.06 | 1373967 |
| 1733268900 | 86.27 | -4.97 | -5.45 | 89.745 | 89.745 | 85.84 | 2130102 |
| 1733182500 | 91.24 | -0.17 | -0.19 | 91.3 | 91.98 | 90.76 | 374498 |
| 1732917840 | 91.41 | 0.18 | 0.20 | 90.56 | 91.86 | 90.56 | 106782 |
| 1732750500 | 91.23 | 0.21 | 0.23 | 91.33 | 91.48 | 90.91 | 113942 |
| 1732664100 | 91.02 | 0.05 | 0.05 | 91.05 | 91.28 | 90.365 | 158699 |
| 1732577700 | 90.97 | 0.33 | 0.36 | 90.64 | 91.76 | 90.58 | 298695 |
| 1732318500 | 90.64 | 0.48 | 0.53 | 90.12 | 90.71 | 90 | 388891 |
| 1732232100 | 90.16 | 0.19 | 0.21 | 89.84 | 90.21 | 89.78 | 408234 |
| 1732145700 | 89.975 | -0.03 | -0.03 | 89.72 | 90.07 | 89.5 | 358267 |
| 1732059300 | 90 | 0.55 | 0.61 | 88.8056 | 90.11 | 88.8056 | 696934 |
| 1731972900 | 89.45 | -0.6 | -0.67 | 90.22 | 90.22 | 88.98 | 496190 |
| 1731713700 | 90.05 | -0.24 | -0.27 | 90.27 | 90.47 | 89.8 | 499096 |
| 1731627300 | 90.29 | -0.2 | -0.22 | 90.705 | 91.065 | 90.17 | 361653 |
| 1731540900 | 90.49 | -0.51 | -0.56 | 90.7 | 91.9 | 89.83 | 972518 |
| 1731454500 | 91 | -1.68 | -1.81 | 91.15 | 92.2 | 90.57 | 2313377 |
| 1731368100 | 92.68 | -4.03 | -4.17 | 96.31 | 96.95 | 90.56 | 1697018 |
| 1731108900 | 96.71 | -0.09 | -0.09 | 96.8 | 96.949 | 95.71 | 520240 |
| 1731022500 | 96.8 | -0.91 | -0.93 | 97.61 | 97.61 | 96.68 | 521733 |
| 1730936100 | 97.71 | 1.75 | 1.82 | 96.78 | 97.885 | 96.5775 | 804944 |
| 1730849700 | 95.96 | 0.57 | 0.60 | 95.26 | 95.97 | 95.17 | 302220 |
| 1730763300 | 95.39 | -0.1 | -0.10 | 95.49 | 95.58 | 95.1101 | 305844 |
| 1730500500 | 95.49 | 0.89 | 0.94 | 94.94 | 95.65 | 94.91 | 312778 |
| 1730414100 | 94.6 | -0.65 | -0.68 | 95.24 | 95.6 | 94.54 | 469829 |
| 1730327700 | 95.25 | -0.08 | -0.08 | 95.82 | 95.82 | 95.14 | 451696 |
| 1730241300 | 95.33 | -0.16 | -0.17 | 95.7303 | 95.96 | 95.2 | 270020 |
| 1730154900 | 95.49 | -1.73 | -1.78 | 95 | 95.99 | 94.74 | 1359756 |
| 1729895700 | 97.22 | -0.13 | -0.13 | 97.52 | 97.54 | 96.95 | 305097 |
| 1729809300 | 97.35 | 0.04 | 0.04 | 97.4 | 97.47 | 97.17 | 161035 |
| 1729722900 | 97.31 | 0.26 | 0.27 | 97.05 | 97.4 | 96.95 | 197901 |
| 1729636500 | 97.05 | -0.35 | -0.36 | 97.14 | 97.5 | 96.96 | 193533 |
| 1729550100 | 97.4 | -0.09 | -0.09 | 97.42 | 97.53 | 97.145 | 229474 |
| 1729290900 | 97.49 | 0.75 | 0.78 | 97 | 97.87 | 97 | 319512 |
| 1729204500 | 96.74 | 0.3 | 0.31 | 96.38 | 96.75 | 96.095 | 312744 |
| 1729118100 | 96.44 | -0.31 | -0.32 | 96.71 | 96.8 | 96.375 | 221785 |
| 1729031700 | 96.75 | -0.06 | -0.06 | 96.8 | 97.12 | 96.57 | 511170 |
| 1728945300 | 96.81 | 0.48 | 0.50 | 96.46 | 97 | 96.18 | 165884 |
| 1728686100 | 96.33 | -0.24 | -0.25 | 96.68 | 96.74 | 96.17 | 121632 |
| 1728599700 | 96.57 | -0.14 | -0.14 | 96.61 | 96.735 | 96.381 | 264218 |
| 1728513300 | 96.71 | 0.42 | 0.44 | 96.55 | 96.76 | 96.28 | 180681 |
| 1728426900 | 96.29 | 0.47 | 0.49 | 95.97 | 96.35 | 95.88 | 273815 |
| 1728340500 | 95.82 | -0.3 | -0.31 | 96 | 96.34 | 95.69 | 441988 |
| 1728081300 | 96.12 | 0.08 | 0.08 | 96.28 | 96.31 | 96 | 369611 |
| 1727994900 | 96.04 | 0.08 | 0.08 | 96.05 | 96.45 | 95.98 | 464095 |
| 1727908500 | 95.96 | 0.11 | 0.11 | 96.01 | 96.24 | 95.675 | 594235 |
| 1727822100 | 95.85 | -0.66 | -0.68 | 96.51 | 96.51 | 95.75 | 510662 |
| 1727735520 | 96.51 | -0.12 | -0.12 | 96.66 | 96.84 | 96.42 | 528425 |
| 1727476500 | 96.63 | -0.53 | -0.55 | 97.01 | 97.01 | 96.6 | 268186 |
| 1727390100 | 97.16 | -0.03 | -0.03 | 97.14 | 97.4101 | 96.9 | 493721 |
| 1727303700 | 97.19 | 0.18 | 0.19 | 97.01 | 97.27 | 96.97 | 381318 |
| 1727217300 | 97.01 | 0.14 | 0.14 | 96.85 | 97.0325 | 96.73 | 407412 |
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
