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 | -1.02 | -1.25153374233 | 81.5 | 84.93 | 79.17 | 103688 | 81.14323043 | CS |
| 4 | -11 | -12.0244862265 | 91.48 | 93.08 | 79.17 | 118192 | 85.28107686 | CS |
| 12 | 1.26 | 1.59050744761 | 79.22 | 96.1099 | 76.985 | 112093 | 86.05425433 | CS |
| 26 | 1.04 | 1.30916414904 | 79.44 | 96.1099 | 73.08 | 104712 | 83.54321016 | CS |
| 52 | 6.55 | 8.85973217909 | 73.93 | 96.1099 | 64.5 | 116918 | 76.60187129 | CS |
| 156 | -5.26 | -6.1348262188 | 85.74 | 96.1099 | 54.01 | 101174 | 72.31301733 | CS |
| 260 | 53.49 | 198.184512783 | 26.99 | 96.1099 | 21.535 | 95395 | 66.00656562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 81.13 | 0.1 | 0.12 | 81.02 | 81.77 | 80.46 | 60108 |
| 1742942100 | 81.03 | -0.11 | -0.14 | 81.14 | 84.115 | 80.71 | 85089 |
| 1742855700 | 81.14 | -0.05 | -0.06 | 82.33 | 83.9 | 80.87 | 96547 |
| 1742596500 | 81.19 | 0.02 | 0.02 | 80.45 | 81.45 | 79.17 | 166740 |
| 1742510100 | 81.17 | -1.01 | -1.23 | 81.5 | 84.93 | 81.03 | 109955 |
| 1742423700 | 82.18 | 0.84 | 1.03 | 81.39 | 82.81 | 81.06 | 84573 |
| 1742337300 | 81.34 | -2.44 | -2.91 | 83.75 | 83.785 | 81.17 | 119156 |
| 1742250900 | 83.78 | -1.24 | -1.45 | 84.44 | 86.66 | 81.34 | 232732 |
| 1741991700 | 85.015 | 1.32 | 1.57 | 84.01 | 85.26 | 83.695 | 90249 |
| 1741905300 | 83.7 | -0.95 | -1.12 | 84.5 | 84.88 | 83.165 | 115306 |
| 1741818900 | 84.65 | -0.28 | -0.33 | 85.63 | 85.725 | 84.365 | 113531 |
| 1741732500 | 84.93 | -1.01 | -1.18 | 85.9 | 86.19 | 84.47 | 112893 |
| 1741646100 | 85.94 | -0.82 | -0.95 | 86.22 | 86.475 | 84.1701 | 113045 |
| 1741390500 | 86.76 | -0.99 | -1.13 | 87.37 | 87.44 | 85.9126 | 145424 |
| 1741304100 | 87.75 | -1.04 | -1.17 | 87.97 | 88.98 | 86.86 | 90891 |
| 1741217700 | 88.79 | -0.59 | -0.66 | 89.25 | 90.21 | 88.435 | 130744 |
| 1741131300 | 89.38 | -1.9 | -2.08 | 90.93 | 90.95 | 89.06 | 181350 |
| 1741044900 | 91.28 | -0.3 | -0.33 | 91.66 | 93.08 | 90.5 | 107926 |
| 1740785700 | 91.58 | 1.09 | 1.20 | 90.12 | 91.63 | 90.12 | 91056 |
| 1740699300 | 90.49 | -1.12 | -1.22 | 91.48 | 91.48 | 90.32 | 116526 |
| 1740612900 | 91.605 | 1 | 1.10 | 91.18 | 92.04 | 90.585 | 178774 |
| 1740526500 | 90.61 | 0.39 | 0.43 | 90.76 | 91.21 | 90.08 | 100761 |
| 1740440100 | 90.22 | 0.82 | 0.92 | 90.17 | 90.84 | 89.73 | 109242 |
| 1740180900 | 89.4 | -3.19 | -3.45 | 93.25 | 93.29 | 89.16 | 194824 |
| 1740094500 | 92.59 | 1.21 | 1.32 | 90.94 | 92.87 | 90.51 | 228356 |
| 1740008100 | 91.38 | -0.71 | -0.77 | 91.3 | 91.99 | 90.43 | 124584 |
| 1739921700 | 92.09 | -2.38 | -2.52 | 94.43 | 94.43 | 92 | 127273 |
| 1739576100 | 94.47 | 0.31 | 0.33 | 94.36 | 95.245 | 93.02 | 145995 |
| 1739489700 | 94.16 | 1.59 | 1.72 | 92.6 | 96.1099 | 92.475 | 164615 |
| 1739403300 | 92.57 | 6.76 | 7.88 | 89.06 | 93.38 | 88.1 | 230262 |
| 1739316900 | 85.81 | 0.4 | 0.47 | 84.95 | 86 | 84.95 | 54063 |
| 1739230500 | 85.41 | -0.5 | -0.58 | 85.91 | 86.53 | 84.91 | 144410 |
| 1738971300 | 85.91 | -0.87 | -1.00 | 86.89 | 87.63 | 85 | 97982 |
| 1738884900 | 86.78 | 0.34 | 0.39 | 85.66 | 87.38 | 84.94 | 79913 |
| 1738798500 | 86.44 | 0.54 | 0.63 | 86.05 | 86.57 | 85.13 | 47857 |
| 1738712100 | 85.9 | 1.07 | 1.26 | 85.58 | 86.32 | 84.5 | 67220 |
| 1738625700 | 84.83 | -0.51 | -0.60 | 82.05 | 85.46 | 82.05 | 64702 |
| 1738366500 | 85.34 | -0.54 | -0.63 | 85.79 | 86.04 | 84.9 | 64500 |
| 1738280100 | 85.88 | -0.25 | -0.29 | 86.89 | 87.11 | 85.23 | 58741 |
| 1738193700 | 86.13 | 0.58 | 0.68 | 85.1 | 86.47 | 85.005 | 59422 |
| 1738107300 | 85.55 | 0.61 | 0.72 | 84.62 | 86.135 | 84.62 | 70273 |
| 1738020900 | 84.94 | 0.91 | 1.08 | 83.85 | 85.715 | 83.85 | 101181 |
| 1737761700 | 84.03 | 0.16 | 0.19 | 83.58 | 84.53 | 83.58 | 65095 |
| 1737675300 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 83.87 | 0 |
| 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 |
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
