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 | -2.14 | -2.59331071255 | 82.52 | 82.52 | 78.301 | 279254 | 79.82027067 | CS |
| 4 | 0.68 | 0.853199498118 | 79.7 | 88.355 | 73.425 | 280275 | 80.175635 | CS |
| 12 | -6.99 | -8.00045782305 | 87.37 | 92.51 | 73.425 | 268582 | 79.61351869 | CS |
| 26 | -12.41 | -13.3742860222 | 92.79 | 100.841 | 73.425 | 226842 | 84.19807993 | CS |
| 52 | 0.8 | 1.00527770797 | 79.58 | 100.841 | 73.425 | 233303 | 84.71254269 | CS |
| 156 | 13.5 | 20.1854066986 | 66.88 | 100.841 | 52.6 | 214476 | 75.26804813 | CS |
| 260 | 31.4 | 64.1077991017 | 48.98 | 100.841 | 30.9547 | 177399 | 66.93893128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 80.38 | 0.74 | 0.93 | 79.81 | 81.18 | 79.05 | 226804 |
| 1731627300 | 79.64 | -0.67 | -0.83 | 80.95 | 81.64 | 79.21 | 181983 |
| 1731540900 | 80.31 | 0.45 | 0.56 | 80.54 | 80.6 | 79.49 | 180079 |
| 1731454500 | 79.86 | -1.57 | -1.93 | 81.23 | 81.4233 | 79.52 | 181358 |
| 1731368100 | 81.43 | 2.37 | 3.00 | 79.97 | 82.05 | 79.7 | 250123 |
| 1731108900 | 79.06 | -3.43 | -4.16 | 82.52 | 82.58 | 78.301 | 608343 |
| 1731022500 | 82.49 | -3.03 | -3.54 | 85.4 | 85.86 | 81.77 | 372110 |
| 1730936100 | 85.52 | 3.97 | 4.87 | 85.47 | 88.355 | 84.94 | 651884 |
| 1730849700 | 81.55 | 3.02 | 3.85 | 74.28 | 82.99 | 73.425 | 548192 |
| 1730763300 | 78.53 | 0.44 | 0.56 | 77.68 | 79.355 | 77.52 | 206243 |
| 1730500500 | 78.09 | -0.43 | -0.55 | 78.97 | 79.19 | 77.95 | 181029 |
| 1730414100 | 78.52 | -0.52 | -0.66 | 79.04 | 79.9 | 78.52 | 198527 |
| 1730327700 | 79.04 | -0.28 | -0.35 | 79.41 | 80.42 | 79 | 169354 |
| 1730241300 | 79.32 | -0.43 | -0.54 | 79.39 | 79.52 | 78.3 | 141914 |
| 1730154900 | 79.75 | 0.9 | 1.14 | 79.57 | 80.235 | 79.57 | 143599 |
| 1729895700 | 78.85 | 0.66 | 0.84 | 78.97 | 79.78 | 78.61 | 252461 |
| 1729809300 | 78.19 | 0.56 | 0.72 | 77.67 | 78.3 | 77.01 | 227513 |
| 1729722900 | 77.63 | 0.56 | 0.73 | 76.75 | 77.71 | 76.57 | 226407 |
| 1729636500 | 77.07 | -0.83 | -1.07 | 77.87 | 78.5 | 76.89 | 147226 |
| 1729550100 | 77.9 | -0.66 | -0.84 | 79 | 79 | 76.96 | 217895 |
| 1729290900 | 78.56 | -0.95 | -1.19 | 79.7 | 80.01 | 78.55 | 577558 |
| 1729204500 | 79.51 | 0.66 | 0.84 | 78.96 | 79.76 | 78.67 | 236948 |
| 1729118100 | 78.85 | 0.23 | 0.29 | 79.35 | 80.395 | 78.69 | 325119 |
| 1729031700 | 78.62 | 0.05 | 0.06 | 78.6 | 79.58 | 78.01 | 352902 |
| 1728945300 | 78.57 | 1.7 | 2.21 | 77.47 | 79.215 | 77.13 | 257118 |
| 1728686100 | 76.87 | 1.26 | 1.67 | 75.8 | 77.465 | 75.12 | 264361 |
| 1728599700 | 75.61 | 0.23 | 0.31 | 75 | 76.23 | 74.09 | 258369 |
| 1728513300 | 75.38 | 0.64 | 0.86 | 74.5 | 75.7 | 74.1 | 345449 |
| 1728426900 | 74.74 | -1.19 | -1.57 | 75.9 | 75.9 | 74.38 | 248364 |
| 1728340500 | 75.93 | -1.81 | -2.33 | 77.31 | 77.52 | 75.685 | 276466 |
| 1728081300 | 77.74 | 0.68 | 0.88 | 77.93 | 78.305 | 77.12 | 200603 |
| 1727994900 | 77.06 | -0.68 | -0.87 | 77.56 | 77.85 | 76.735 | 178250 |
| 1727908500 | 77.74 | -0.26 | -0.33 | 77.97 | 79.164 | 77.4118 | 164545 |
| 1727822100 | 78 | -0.16 | -0.20 | 77.83 | 78.245 | 76.8 | 178086 |
| 1727735700 | 78.16 | 0.05 | 0.06 | 77.64 | 78.48 | 77.27 | 172763 |
| 1727476500 | 78.11 | 0.61 | 0.79 | 78.03 | 78.88 | 77.75 | 177877 |
| 1727390100 | 77.5 | -0.85 | -1.08 | 79.24 | 79.24 | 77.29 | 246534 |
| 1727303700 | 78.35 | -1.39 | -1.74 | 79.82 | 80.3 | 78.34 | 283298 |
| 1727217300 | 79.74 | 0.5 | 0.63 | 79.14 | 81.17 | 78.74 | 261172 |
| 1727130900 | 79.24 | -0.07 | -0.09 | 79.53 | 79.8673 | 78.905 | 140109 |
| 1726871700 | 79.31 | -0.64 | -0.80 | 80 | 80.5 | 78.42 | 776649 |
| 1726785300 | 79.95 | 1.1 | 1.40 | 80.22 | 80.87 | 79.18 | 298073 |
| 1726698900 | 78.85 | -1.42 | -1.77 | 79.98 | 81.45 | 78.71 | 198624 |
| 1726612500 | 80.27 | 1.17 | 1.48 | 79.89 | 81.38 | 79.1 | 260446 |
| 1726526100 | 79.1 | 0.31 | 0.39 | 79.08 | 79.265 | 78.46 | 207755 |
| 1726266900 | 78.79 | 1.74 | 2.26 | 77.9 | 79.24 | 77.725 | 154576 |
| 1726180500 | 77.05 | 1.52 | 2.01 | 76.22 | 77.98 | 75.5339 | 195347 |
| 1726094100 | 75.53 | -0.76 | -1.00 | 76.02 | 76.81 | 74.89 | 356113 |
| 1726007700 | 76.29 | -1.52 | -1.95 | 77.93 | 78.94 | 75.64 | 524383 |
| 1725921300 | 77.81 | 0.26 | 0.34 | 77.47 | 78.7 | 77.23 | 295832 |
| 1725662100 | 77.55 | -0.63 | -0.81 | 78.45 | 78.8 | 77.41 | 172533 |
| 1725575700 | 78.18 | -2.49 | -3.09 | 80.84 | 80.86 | 77.975 | 247013 |
| 1725489300 | 80.67 | -0.57 | -0.70 | 81.21 | 81.9 | 80.0201 | 243901 |
| 1725402900 | 81.24 | -3.31 | -3.91 | 83.77 | 83.955 | 81.05 | 260024 |
| 1725057300 | 84.55 | 1.05 | 1.26 | 84.04 | 85.16 | 83.4501 | 197577 |
| 1724970900 | 83.5 | -1.21 | -1.43 | 85.04 | 85.22 | 83.15 | 266323 |
| 1724884500 | 84.71 | -2.11 | -2.43 | 86.45 | 87.285 | 83.21 | 464714 |
| 1724798100 | 86.82 | -5.2 | -5.65 | 91.72 | 91.72 | 86.76 | 265149 |
| 1724711700 | 92.02 | 1.13 | 1.24 | 91.43 | 92.51 | 91.105 | 175378 |
| 1724452500 | 90.89 | 3.88 | 4.46 | 87.37 | 91.1 | 87 | 179526 |
| 1724366100 | 87.01 | -0.9 | -1.02 | 88.02 | 88.41 | 86.64 | 89401 |
| 1724279700 | 87.91 | 1.53 | 1.77 | 86.81 | 88.09 | 86.0208 | 74731 |
| 1724193300 | 86.38 | -1.96 | -2.22 | 87.9 | 87.9624 | 85.99 | 132420 |
| 1724106900 | 88.34 | -0.51 | -0.57 | 88.88 | 88.91 | 87.91 | 95498 |
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
