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 | 0.15 | 0.186822767468 | 80.29 | 83.62 | 79.85 | 2877661 | 81.39070321 | CS |
| 4 | 0.61 | 0.764123762996 | 79.83 | 83.62 | 75.68 | 2524969 | 79.12391747 | CS |
| 12 | -4.92 | -5.76382380506 | 85.36 | 89.18 | 74.51 | 2732543 | 79.01167338 | CS |
| 26 | 6.995 | 9.52413370549 | 73.445 | 94.5 | 71.31 | 3122236 | 83.1507162 | CS |
| 52 | -2.34 | -2.82676975115 | 82.78 | 94.5 | 62.35 | 2968738 | 77.31566237 | CS |
| 156 | 26.31 | 48.6052096804 | 54.13 | 94.5 | 53.813 | 3001001 | 76.20595268 | CS |
| 260 | 26.31 | 48.6052096804 | 54.13 | 94.5 | 53.813 | 3001001 | 76.20595268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 80.44 | -0.54 | -0.67 | 80.73 | 81.33 | 79.91 | 2823668 |
| 1721342100 | 80.98 | -1.49 | -1.81 | 81.81 | 83.505 | 80.89 | 3233904 |
| 1721255700 | 82.47 | -0.17 | -0.21 | 82.91 | 83.62 | 81.96 | 2530491 |
| 1721169300 | 82.64 | 2.45 | 3.06 | 80.45 | 82.9597 | 80.19 | 3524286 |
| 1721082900 | 80.19 | -0.09 | -0.11 | 80.25 | 80.63 | 79.85 | 2483230 |
| 1720823700 | 80.28 | 0.34 | 0.43 | 80.29 | 81.325 | 79.94 | 2579041 |
| 1720737300 | 79.94 | 0.8 | 1.01 | 79.19 | 80.72 | 79.19 | 2529599 |
| 1720650900 | 79.14 | 2.27 | 2.95 | 76.93 | 79.22 | 76.93 | 2475265 |
| 1720564500 | 76.87 | 0.52 | 0.68 | 76.35 | 77 | 75.74 | 2152498 |
| 1720478100 | 76.35 | -0.71 | -0.92 | 77 | 77.64 | 76.31 | 1661457 |
| 1720218900 | 77.06 | -0.18 | -0.23 | 77.18 | 77.25 | 76.55 | 1689497 |
| 1720040640 | 77.24 | 0.91 | 1.19 | 76.37 | 77.35 | 76.31 | 1346737 |
| 1719959700 | 76.33 | 0.07 | 0.09 | 76.26 | 76.71 | 75.68 | 2171729 |
| 1719873300 | 76.26 | -1.66 | -2.13 | 78.35 | 78.35 | 76.22 | 3080137 |
| 1719614100 | 77.92 | -0.9 | -1.14 | 79.21 | 79.648 | 77.23 | 9422158 |
| 1719527700 | 78.82 | 0.82 | 1.05 | 78.01 | 79.1 | 77.89 | 2192477 |
| 1719441300 | 78 | -0.81 | -1.03 | 78.86 | 79.29 | 77.965 | 2426322 |
| 1719354900 | 78.81 | -0.04 | -0.05 | 78.98 | 79.2801 | 78.37 | 1848471 |
| 1719268500 | 78.85 | -0.32 | -0.40 | 79.33 | 79.64 | 78.66 | 2268075 |
| 1719009300 | 79.17 | -0.27 | -0.34 | 79.83 | 80.1 | 78.49 | 5208109 |
| 1718922900 | 79.44 | 1.17 | 1.49 | 78 | 80.1 | 77.85 | 3407110 |
| 1718750100 | 78.27 | 0.72 | 0.93 | 77.31 | 78.72 | 77.1702 | 2032553 |
| 1718663700 | 77.55 | 1.06 | 1.39 | 76.26 | 77.86 | 75.96 | 2186941 |
| 1718404500 | 76.49 | -0.5 | -0.65 | 76.2 | 76.61 | 75.11 | 2576227 |
| 1718318100 | 76.99 | 1.02 | 1.34 | 75.17 | 77.33 | 75.1 | 2530068 |
| 1718231700 | 75.97 | 1.23 | 1.65 | 75.2 | 76.23 | 75.2 | 3050729 |
| 1718145300 | 74.74 | -1.04 | -1.37 | 75.55 | 75.55 | 74.51 | 2654657 |
| 1718058900 | 75.78 | -0.56 | -0.73 | 75.97 | 76.01 | 75.22 | 2115371 |
| 1717799700 | 76.34 | -0.66 | -0.86 | 76.72 | 77.03 | 76.01 | 2327496 |
| 1717713300 | 77 | 0.04 | 0.05 | 76.65 | 77.15 | 75.76 | 2473728 |
| 1717626900 | 76.96 | -0.56 | -0.72 | 77.46 | 77.78 | 76.62 | 2635479 |
| 1717540500 | 77.52 | 0.37 | 0.48 | 77.05 | 77.82 | 76.25 | 1966953 |
| 1717454100 | 77.15 | -0.85 | -1.09 | 78.06 | 78.8 | 76.25 | 3059230 |
| 1717194900 | 78 | -0.57 | -0.73 | 78.73 | 78.73 | 76.91 | 7001806 |
| 1717108500 | 78.57 | 0.12 | 0.15 | 78 | 78.93 | 76.94 | 2751074 |
| 1717022100 | 78.45 | -0.3 | -0.38 | 78.07 | 78.92 | 77.9102 | 2396394 |
| 1716935700 | 78.75 | -1.1 | -1.38 | 79.37 | 79.72 | 78.5 | 1787500 |
| 1716590100 | 79.85 | 0.52 | 0.66 | 79.84 | 80.26 | 78.91 | 1433512 |
| 1716503700 | 79.33 | -1.29 | -1.60 | 80.98 | 80.98 | 79.23 | 1954492 |
| 1716417300 | 80.62 | -1.32 | -1.61 | 81.57 | 81.89 | 80.37 | 1632985 |
| 1716330900 | 81.94 | 0.19 | 0.23 | 81.75 | 82 | 81.1 | 1150270 |
| 1716244500 | 81.75 | -0.11 | -0.13 | 81.97 | 82.67 | 81.47 | 1248093 |
| 1715985300 | 81.86 | 0.55 | 0.68 | 81 | 81.88 | 80.42 | 1321002 |
| 1715898900 | 81.31 | -0.6 | -0.73 | 81.5 | 81.965 | 80.9 | 1626543 |
| 1715812500 | 81.91 | 1.39 | 1.73 | 81.19 | 82.24 | 80.14 | 1956008 |
| 1715726100 | 80.52 | -0.51 | -0.63 | 81 | 81.69 | 80.3 | 2500736 |
| 1715639700 | 81.03 | -2.37 | -2.84 | 83.89 | 84 | 80.58 | 1885011 |
| 1715380500 | 83.4 | 0.67 | 0.81 | 83.17 | 83.479 | 82.71 | 1856120 |
| 1715294100 | 82.73 | 1.62 | 2.00 | 81.5 | 82.76 | 81.16 | 1952548 |
| 1715207700 | 81.11 | -0.32 | -0.39 | 81 | 81.575 | 80.25 | 2747920 |
| 1715121300 | 81.43 | 1.63 | 2.04 | 80 | 81.68 | 79.67 | 3224833 |
| 1715034900 | 79.8 | 0.33 | 0.42 | 79.6 | 80 | 78.65 | 2389685 |
| 1714775700 | 79.47 | 1.64 | 2.11 | 78.5 | 80.06 | 78.5 | 2722761 |
| 1714689300 | 77.83 | -0.43 | -0.55 | 79.19 | 79.37 | 77.19 | 2995491 |
| 1714602900 | 78.26 | 2.02 | 2.65 | 76.58 | 79.13 | 76.5 | 5302115 |
| 1714516500 | 76.24 | -12.7 | -14.28 | 81.04 | 82.3 | 76.08 | 14429110 |
| 1714430100 | 88.94 | 2.7 | 3.13 | 86.3 | 89.18 | 86.3 | 4352234 |
| 1714170900 | 86.24 | 0.29 | 0.34 | 85.36 | 86.9 | 85.15 | 1790699 |
| 1714084500 | 85.95 | -0.77 | -0.89 | 86.0001 | 86.26 | 84.74 | 1329429 |
| 1713998100 | 86.72 | 0.48 | 0.56 | 86.11 | 87.28 | 85.8 | 2020008 |
| 1713911700 | 86.24 | 1.93 | 2.29 | 84.95 | 86.65 | 84.79 | 1950632 |
| 1713825300 | 84.31 | -0.18 | -0.21 | 84.81 | 85.08 | 84.18 | 2113757 |
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
