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 | -2.49 | -3.12225705329 | 79.75 | 80.39 | 77.26 | 2455368 | 78.96686276 | CS |
| 4 | -3.482 | -4.31250154814 | 80.742 | 84.5 | 77.26 | 2311162 | 81.55500739 | CS |
| 12 | 5.46 | 7.60445682451 | 71.8 | 84.88 | 69.37 | 2655211 | 78.31049537 | CS |
| 26 | 14.22 | 22.557106599 | 63.04 | 84.88 | 61.36 | 2700247 | 72.2420357 | CS |
| 52 | 12.73 | 19.7272586394 | 64.53 | 84.88 | 61.33 | 3192721 | 70.49848394 | CS |
| 156 | 13.89 | 21.9188890642 | 63.37 | 84.88 | 43.73 | 3289792 | 59.19755742 | CS |
| 260 | 39.47 | 104.445620535 | 37.79 | 84.88 | 26.715 | 3417731 | 53.15722648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 77.64 | -0.5 | -0.64 | 78 | 78.49 | 77.4794 | 2442999 |
| 1734392100 | 78.14 | -0.33 | -0.42 | 78.76 | 78.88 | 77.815 | 2449343 |
| 1734132900 | 78.47 | -0.57 | -0.72 | 79.04 | 79.04 | 78.09 | 2387348 |
| 1734046500 | 79.04 | -0.22 | -0.28 | 79.23 | 79.58 | 78.65 | 2023665 |
| 1733960100 | 79.26 | -0.51 | -0.64 | 79.31 | 80.03 | 78.93 | 2523004 |
| 1733873700 | 79.77 | -0.55 | -0.68 | 79.75 | 80.39 | 79.37 | 2893482 |
| 1733787300 | 80.32 | -0.73 | -0.90 | 81.45 | 81.5535 | 79.76 | 2841856 |
| 1733528100 | 81.05 | -0.71 | -0.87 | 81.78 | 82.09 | 80.83 | 2581958 |
| 1733441700 | 81.76 | -0.4 | -0.49 | 82.7 | 82.71 | 81.68 | 2205339 |
| 1733355300 | 82.16 | -0.65 | -0.78 | 82.5 | 82.75 | 81.92 | 2440447 |
| 1733268900 | 82.81 | 0.14 | 0.17 | 83 | 83.23 | 82.255 | 2283514 |
| 1733182500 | 82.67 | -0.89 | -1.07 | 84.05 | 84.1 | 82.59 | 2573583 |
| 1732917840 | 83.56 | -0.15 | -0.18 | 84 | 84.13 | 83.36 | 1346789 |
| 1732750500 | 83.71 | -0.39 | -0.46 | 84.18 | 84.5 | 83.49 | 2021121 |
| 1732664100 | 84.1 | 0.35 | 0.42 | 83.62 | 84.23 | 82.88 | 2006749 |
| 1732577700 | 83.75 | 0.67 | 0.81 | 83.25 | 84.25 | 83.22 | 3863974 |
| 1732318500 | 83.08 | 0.72 | 0.87 | 82.91 | 83.3 | 82.73 | 2103214 |
| 1732232100 | 82.36 | 0.54 | 0.66 | 82.29 | 82.79 | 81.665 | 1573769 |
| 1732145700 | 81.82 | 0.23 | 0.28 | 81.05 | 81.93 | 80.77 | 1991348 |
| 1732059300 | 81.59 | -0.21 | -0.26 | 80.742 | 81.88 | 80.742 | 2009527 |
| 1731972900 | 81.8 | -0.05 | -0.06 | 82.19 | 82.95 | 81.71 | 2746541 |
| 1731713700 | 81.85 | -0.31 | -0.38 | 82.02 | 82.22 | 81.51 | 2595550 |
| 1731627300 | 82.16 | -1.46 | -1.75 | 83.49 | 83.79 | 82.06 | 3208152 |
| 1731540900 | 83.62 | 0.12 | 0.14 | 83.71 | 84.33 | 83.04 | 2337207 |
| 1731454500 | 83.5 | -0.85 | -1.01 | 84.21 | 84.2899 | 83.185 | 2102111 |
| 1731368100 | 84.35 | 1.02 | 1.22 | 83.59 | 84.88 | 83.41 | 2165995 |
| 1731108900 | 83.33 | 0.23 | 0.28 | 83.11 | 84.05 | 82.16 | 3104651 |
| 1731022500 | 83.1 | -0.47 | -0.56 | 83.5 | 83.61 | 82.755 | 2803599 |
| 1730936100 | 83.57 | 5.48 | 7.02 | 80.88 | 83.8 | 80.175 | 6382593 |
| 1730849700 | 78.09 | 0.27 | 0.35 | 77.9 | 78.35 | 77.51 | 2136403 |
| 1730763300 | 77.82 | -0.41 | -0.52 | 78.06 | 78.89 | 77.54 | 2465719 |
| 1730500500 | 78.23 | 0.05 | 0.06 | 77.65 | 78.53 | 77.55 | 3340012 |
| 1730414100 | 78.18 | -0.16 | -0.20 | 78.48 | 78.71 | 77.485 | 3991693 |
| 1730327700 | 78.34 | 0.73 | 0.94 | 77.4 | 78.41 | 77.19 | 2333169 |
| 1730241300 | 77.61 | 0.94 | 1.23 | 76.54 | 77.85 | 75.67 | 2263230 |
| 1730154900 | 76.67 | 0.82 | 1.08 | 76.59 | 76.88 | 76 | 1587806 |
| 1729895700 | 75.85 | 0.23 | 0.30 | 75.505 | 76.1799 | 75.32 | 2104016 |
| 1729809300 | 75.62 | -0.31 | -0.41 | 75.93 | 76.14 | 75.21 | 1980823 |
| 1729722900 | 75.93 | -0.61 | -0.80 | 76.2 | 76.31 | 75.35 | 2360508 |
| 1729636500 | 76.54 | -1.23 | -1.58 | 77.55 | 77.55 | 76.24 | 4307647 |
| 1729550100 | 77.77 | -0.13 | -0.17 | 77.87 | 77.97 | 77.28 | 2590306 |
| 1729290900 | 77.9 | 0.26 | 0.33 | 77.87 | 78 | 77.24 | 2705879 |
| 1729204500 | 77.64 | -0.13 | -0.17 | 77.89 | 78.2 | 76.8 | 2757762 |
| 1729118100 | 77.77 | 0.86 | 1.12 | 77.25 | 78.755 | 77.17 | 2630333 |
| 1729031700 | 76.91 | 0.22 | 0.29 | 77.14 | 77.535 | 75.9101 | 3802065 |
| 1728945300 | 76.69 | -0.13 | -0.17 | 76.94 | 77.215 | 75.41 | 5019784 |
| 1728686100 | 76.82 | 6.83 | 9.76 | 73.8 | 77.23 | 71.26 | 8469175 |
| 1728599700 | 69.99 | -0.62 | -0.88 | 70.48 | 70.785 | 69.89 | 3868773 |
| 1728513300 | 70.61 | 0.44 | 0.63 | 69.875 | 70.68 | 69.37 | 2685226 |
| 1728426900 | 70.17 | 0.17 | 0.24 | 70.01 | 70.44 | 69.67 | 2419626 |
| 1728340500 | 70 | -0.18 | -0.26 | 69.86 | 70.66 | 69.71 | 2474758 |
| 1728081300 | 70.18 | -0.53 | -0.75 | 71.37 | 71.37 | 69.41 | 2071313 |
| 1727994900 | 70.71 | -0.67 | -0.94 | 70.76 | 71.055 | 70.36 | 1928208 |
| 1727908500 | 71.38 | 0.29 | 0.41 | 70.92 | 71.48 | 70.55 | 1488495 |
| 1727822100 | 71.09 | -0.33 | -0.46 | 71.23 | 71.74 | 70.07 | 2388027 |
| 1727735700 | 71.42 | -0.1 | -0.14 | 71.33 | 71.57 | 70.81 | 1842328 |
| 1727476500 | 71.52 | -0.13 | -0.18 | 71.81 | 72.37 | 71.43 | 2250381 |
| 1727390100 | 71.65 | 0.94 | 1.33 | 71.51 | 72.49 | 71.03 | 1686831 |
| 1727303700 | 70.71 | -1.1 | -1.53 | 72.16 | 72.37 | 70.65 | 2240241 |
| 1727217300 | 71.81 | -0.02 | -0.03 | 71.8 | 72.105 | 71.45 | 1452478 |
| 1727130900 | 71.83 | 1.08 | 1.53 | 71.04 | 71.97 | 70.75 | 2153482 |
| 1726871700 | 70.75 | -0.63 | -0.88 | 71.03 | 71.03 | 70.15 | 4673068 |
| 1726785300 | 71.38 | 0.91 | 1.29 | 71.85 | 71.99 | 70.72 | 2030207 |
| 1726698900 | 70.47 | -0.12 | -0.17 | 70.97 | 71.58 | 70.41 | 1420784 |
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
