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 | 0.51 | 0.611804222649 | 83.36 | 84.95 | 82.79 | 86758 | 83.88465744 | CS |
| 4 | 5.9 | 7.5670129537 | 77.97 | 84.95 | 76.7339 | 92858 | 80.28701947 | CS |
| 12 | 4.2 | 5.27174595205 | 79.67 | 89.055 | 76.7339 | 103157 | 82.51514812 | CS |
| 26 | 15.18 | 22.0992866502 | 68.69 | 89.055 | 67.14 | 113697 | 78.46641929 | CS |
| 52 | 14.67 | 21.1994219653 | 69.2 | 89.055 | 64.5 | 120817 | 73.48671709 | CS |
| 156 | 22.43 | 36.5071614583 | 61.44 | 94.26 | 54.01 | 101960 | 71.58485734 | CS |
| 260 | 32.04 | 61.8174802238 | 51.83 | 94.26 | 12.83 | 100014 | 62.75369836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 83.87 | 0.1 | 0.12 | 83.6 | 84.24 | 83.3077 | 68464 |
| 1737502500 | 83.77 | -0.28 | -0.33 | 84.6 | 84.95 | 83.72 | 87748 |
| 1737156900 | 84.05 | 0.28 | 0.33 | 84.42 | 84.91 | 83.7287 | 117655 |
| 1737070500 | 83.77 | 0.37 | 0.44 | 83.36 | 84.03 | 82.79 | 73165 |
| 1736984100 | 83.4 | 0.83 | 1.01 | 83.47 | 83.74 | 82.605 | 80998 |
| 1736897700 | 82.57 | 3.65 | 4.62 | 82.27 | 83.29 | 81.77 | 142331 |
| 1736811300 | 78.92 | 0.72 | 0.92 | 77.33 | 79.605 | 77.11 | 110334 |
| 1736552100 | 78.2 | -0.9 | -1.14 | 78.38 | 78.92 | 77.165 | 92350 |
| 1736379300 | 79.1 | 0.87 | 1.11 | 77.82 | 79.22 | 77.52 | 128905 |
| 1736292900 | 78.23 | -0.29 | -0.37 | 78.23 | 78.795 | 77.735 | 212965 |
| 1736206500 | 78.52 | 0.28 | 0.36 | 78.19 | 79.5 | 77.41 | 81149 |
| 1735947300 | 78.24 | 0.5 | 0.64 | 78.04 | 78.52 | 76.985 | 78043 |
| 1735860900 | 77.74 | -1.16 | -1.47 | 79.22 | 79.22 | 77.55 | 59241 |
| 1735688100 | 78.9 | 0.54 | 0.69 | 78.46 | 79.3 | 78.045 | 71780 |
| 1735601700 | 78.36 | 0.27 | 0.35 | 77.8 | 78.36 | 76.7339 | 73864 |
| 1735342500 | 78.09 | -0.54 | -0.69 | 78.15 | 78.69 | 77.0496 | 55469 |
| 1735256100 | 78.63 | 0.48 | 0.61 | 77.97 | 78.93 | 77.77 | 44133 |
| 1735077840 | 78.15 | 0.43 | 0.55 | 77.8 | 78.385 | 77.065 | 34757 |
| 1734996900 | 77.72 | -0.56 | -0.72 | 78.17 | 78.64 | 77.24 | 101980 |
| 1734737700 | 78.28 | -0.83 | -1.05 | 78.44 | 79.67 | 77.98 | 335029 |
| 1734651300 | 79.11 | -0.07 | -0.09 | 79.81 | 80.61 | 79.025 | 100110 |
| 1734564900 | 79.18 | -2.98 | -3.63 | 82.85 | 82.85 | 78.92 | 89421 |
| 1734478500 | 82.16 | -0.89 | -1.07 | 83.05 | 83.53 | 82 | 119012 |
| 1734392100 | 83.05 | -4.19 | -4.80 | 85.18 | 86.8 | 82.78 | 204128 |
| 1734132900 | 87.24 | -0.32 | -0.37 | 87.26 | 87.31 | 85.86 | 124010 |
| 1734046500 | 87.56 | 0.54 | 0.62 | 87.15 | 88.4 | 86.43 | 143848 |
| 1733960100 | 87.02 | 0.57 | 0.66 | 86.87 | 87.55 | 85.96 | 167641 |
| 1733873700 | 86.45 | 1.23 | 1.44 | 85.23 | 86.48 | 83.6818 | 180236 |
| 1733787300 | 85.22 | 0.05 | 0.06 | 85.49 | 86.22 | 85 | 57421 |
| 1733528100 | 85.17 | -1.01 | -1.17 | 86.33 | 86.46 | 84.975 | 52475 |
| 1733441700 | 86.18 | -0.79 | -0.90 | 86.58 | 89.055 | 85.78 | 75263 |
| 1733355300 | 86.965 | 1.3 | 1.51 | 85.93 | 87.115 | 85.51 | 114157 |
| 1733268900 | 85.67 | 0.37 | 0.43 | 85.43 | 85.79 | 84.45 | 266411 |
| 1733182500 | 85.3 | 1.29 | 1.54 | 84.01 | 85.84 | 83.47 | 113058 |
| 1732917840 | 84.01 | 0.02 | 0.02 | 83.89 | 84.49 | 83.42 | 50151 |
| 1732750500 | 83.99 | -1.7 | -1.98 | 85.75 | 86.29 | 83.75 | 137755 |
| 1732664100 | 85.69 | -0.16 | -0.19 | 85.53 | 86.145 | 84.84 | 170239 |
| 1732577700 | 85.85 | 1.43 | 1.69 | 84.81 | 86.675 | 84.63 | 107911 |
| 1732318500 | 84.42 | 0.8 | 0.96 | 84.04 | 85.1 | 84.04 | 122204 |
| 1732232100 | 83.62 | 0.22 | 0.26 | 83.62 | 84.49 | 82.8 | 93727 |
| 1732145700 | 83.4 | 0.53 | 0.64 | 82.87 | 83.57 | 82.475 | 59237 |
| 1732059300 | 82.87 | -0.32 | -0.38 | 82.36 | 83.11 | 80.28 | 57563 |
| 1731972900 | 83.19 | 0.01 | 0.01 | 83.22 | 83.59 | 83.06 | 60761 |
| 1731713700 | 83.18 | -0.36 | -0.43 | 83.86 | 83.86 | 82.785 | 69109 |
| 1731627300 | 83.54 | 0.14 | 0.17 | 83.32 | 84.08 | 82.895 | 73241 |
| 1731540900 | 83.4 | 0.26 | 0.31 | 83.58 | 84.43 | 83.31 | 74379 |
| 1731454500 | 83.14 | -0.32 | -0.38 | 83.18 | 83.75 | 82.645 | 68120 |
| 1731368100 | 83.46 | 0.62 | 0.75 | 83.58 | 84.15 | 83.32 | 76774 |
| 1731108900 | 82.84 | 0.48 | 0.58 | 82.35 | 83.51 | 81.77 | 89538 |
| 1731022500 | 82.36 | -0.04 | -0.05 | 82.18 | 83.175 | 82.075 | 84726 |
| 1730936100 | 82.4 | 2.73 | 3.43 | 82 | 83.91 | 80.67 | 124533 |
| 1730849700 | 79.67 | 1.21 | 1.54 | 78.17 | 79.675 | 78.01 | 78623 |
| 1730763300 | 78.46 | 0.01 | 0.01 | 78.11 | 78.74 | 77.765 | 76744 |
| 1730500500 | 78.45 | -0.06 | -0.08 | 78.65 | 78.98 | 78.16 | 53654 |
| 1730414100 | 78.51 | -1.08 | -1.36 | 79.67 | 79.84 | 78.26 | 68066 |
| 1730327700 | 79.59 | -0.19 | -0.24 | 79.39 | 80.39 | 79.08 | 75258 |
| 1730241300 | 79.78 | 0.66 | 0.83 | 78.59 | 80.28 | 78.1 | 120927 |
| 1730154900 | 79.12 | 0.04 | 0.05 | 79.16 | 79.55 | 78.64 | 123279 |
| 1729895700 | 79.08 | 0.65 | 0.83 | 78.65 | 80.165 | 78.37 | 87575 |
| 1729809300 | 78.43 | 4.79 | 6.50 | 78.49 | 79.7 | 76.5 | 135874 |
| 1729722900 | 73.64 | -0.12 | -0.16 | 73.78 | 74.38 | 73.08 | 72227 |
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
