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 | 0.63 | 0.759676835886 | 82.93 | 85.61 | 78.59 | 997361 | 82.16921381 | CS |
| 4 | 8.2 | 10.881104034 | 75.36 | 85.61 | 73 | 915086 | 79.46014055 | CS |
| 12 | 22.49 | 36.8265924349 | 61.07 | 85.61 | 58.84 | 691598 | 74.18130973 | CS |
| 26 | 22.55 | 36.9611539092 | 61.01 | 85.61 | 58.1 | 779114 | 71.53146959 | CS |
| 52 | 35.01 | 72.1112255407 | 48.55 | 85.61 | 44.2 | 692524 | 63.37240851 | CS |
| 156 | 59.97 | 254.217888936 | 23.59 | 85.61 | 16.78 | 601451 | 46.79981489 | CS |
| 260 | 60 | 254.66893039 | 23.56 | 85.61 | 15.51 | 513027 | 44.31088242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 81.63 | 2.07 | 2.60 | 80.42 | 82.44 | 79.37 | 836594 |
| 1721342100 | 79.56 | -1.81 | -2.22 | 81.68 | 83.98 | 79.16 | 808417 |
| 1721255700 | 81.37 | -1.87 | -2.25 | 82.1 | 83 | 78.59 | 1083791 |
| 1721169300 | 83.24 | -0.93 | -1.10 | 85 | 85.61 | 82.92 | 1173291 |
| 1721082900 | 84.17 | 1.78 | 2.16 | 82.93 | 84.47 | 82.2232 | 1084710 |
| 1720823700 | 82.39 | 0.43 | 0.52 | 83.12 | 83.505 | 81.99 | 954473 |
| 1720737300 | 81.96 | 0.98 | 1.21 | 82.65 | 83.355 | 81 | 901039 |
| 1720650900 | 80.98 | 0.05 | 0.06 | 80.92 | 81.5751 | 80.37 | 645182 |
| 1720564500 | 80.93 | 1.58 | 1.99 | 79.32 | 81.65 | 79.165 | 888420 |
| 1720478100 | 79.35 | 1.56 | 2.01 | 78.92 | 80.34 | 78.47 | 710121 |
| 1720218900 | 77.79 | 1.53 | 2.01 | 76.41 | 78.17 | 75.65 | 373116 |
| 1720040640 | 76.26 | 0.2 | 0.26 | 75.97 | 76.8525 | 75.5 | 204276 |
| 1719959700 | 76.06 | -0.88 | -1.14 | 76.94 | 77.16 | 75.27 | 508403 |
| 1719873300 | 76.94 | -1.83 | -2.32 | 75.43 | 77.45 | 75.21 | 964186 |
| 1719614100 | 78.77 | 0 | 0.00 | 78.77 | 78.77 | 78.77 | 0 |
| 1719527700 | 78.77 | 3.72 | 4.96 | 75.18 | 79.48 | 74.32 | 1918519 |
| 1719441300 | 75.05 | 0.55 | 0.74 | 74.05 | 75.34 | 73 | 937470 |
| 1719354900 | 74.5 | -1.28 | -1.69 | 75.35 | 76.67 | 74.4 | 584311 |
| 1719268500 | 75.78 | 0.84 | 1.12 | 75.36 | 76.92 | 74.4401 | 1895227 |
| 1719009300 | 74.94 | 2.18 | 3.00 | 73.37 | 75.06 | 71.94 | 1572161 |
| 1718922900 | 72.76 | 0.51 | 0.71 | 71.88 | 74.81 | 71.17 | 561103 |
| 1718750100 | 72.25 | 0.37 | 0.51 | 72.1 | 72.7999 | 71.16 | 850674 |
| 1718663700 | 71.88 | -1.06 | -1.45 | 72.23 | 73.195 | 70.785 | 548764 |
| 1718404500 | 72.94 | -1.07 | -1.45 | 73.06 | 73.96 | 72.56 | 347440 |
| 1718318100 | 74.01 | 0.08 | 0.11 | 73.68 | 75.1899 | 72.88 | 287159 |
| 1718231700 | 73.93 | 1.35 | 1.86 | 75.01 | 75.7 | 73.27 | 784079 |
| 1718145300 | 72.58 | 0.7 | 0.97 | 71.19 | 72.87 | 71.19 | 414582 |
| 1718058900 | 71.88 | 0.91 | 1.28 | 70.49 | 72.22 | 69.9 | 571022 |
| 1717799700 | 70.97 | -1.54 | -2.12 | 71.89 | 72.1 | 70.18 | 376485 |
| 1717713300 | 72.51 | -0.93 | -1.27 | 73.49 | 73.49 | 72.26 | 324989 |
| 1717626900 | 73.44 | 2.5 | 3.52 | 71.49 | 73.5 | 70.58 | 484916 |
| 1717540500 | 70.94 | -1.3 | -1.80 | 72.61 | 72.68 | 70.44 | 349304 |
| 1717454100 | 72.24 | 1.97 | 2.80 | 70.98 | 73.98 | 70.26 | 601697 |
| 1717194900 | 70.27 | 0.06 | 0.09 | 70.87 | 71.61 | 69.43 | 526408 |
| 1717108500 | 70.21 | 2.29 | 3.37 | 68.58 | 70.62 | 67.975 | 827232 |
| 1717022100 | 67.92 | -0.78 | -1.14 | 67.66 | 68.335 | 67.21 | 362253 |
| 1716935700 | 68.7 | -0.06 | -0.09 | 69.9 | 69.9 | 67.99 | 435885 |
| 1716590100 | 68.76 | -0.51 | -0.74 | 69.72 | 69.84 | 68.51 | 480352 |
| 1716503700 | 69.27 | -2.09 | -2.93 | 71.34 | 71.34 | 68.26 | 577112 |
| 1716417300 | 71.36 | -2.29 | -3.11 | 73.84 | 74 | 71.26 | 654155 |
| 1716330900 | 73.65 | -2.28 | -3.00 | 75.7 | 75.7 | 73.5 | 550435 |
| 1716244500 | 75.93 | 1.36 | 1.82 | 74.65 | 76 | 73.88 | 617897 |
| 1715985300 | 74.57 | -0.88 | -1.17 | 75.79 | 75.79 | 73.98 | 688017 |
| 1715898900 | 75.45 | 3.82 | 5.33 | 71.49 | 75.83 | 71.1525 | 1140727 |
| 1715812500 | 71.63 | 4.3 | 6.39 | 68.88 | 71.71 | 68.61 | 689074 |
| 1715726100 | 67.33 | 1.63 | 2.48 | 66.15 | 67.5 | 65.87 | 321300 |
| 1715639700 | 65.7 | 0.51 | 0.78 | 65.099999 | 65.769999 | 64.76 | 491979 |
| 1715380500 | 65.19 | -0.38 | -0.58 | 65.2 | 66.709999 | 64.76 | 533487 |
| 1715294100 | 65.569999 | -1.22 | -1.83 | 65 | 66.48 | 63.63 | 919834 |
| 1715207700 | 66.79 | -0.73 | -1.08 | 66.45 | 68.22 | 65.81 | 467870 |
| 1715121300 | 67.52 | 1.12 | 1.69 | 66.4 | 67.755 | 65.86 | 556995 |
| 1715034900 | 66.4 | 0.44 | 0.67 | 65.41 | 66.849999 | 65.315 | 505674 |
| 1714775700 | 65.959999 | 1.41 | 2.18 | 66.48 | 67.08 | 65.459999 | 620649 |
| 1714689300 | 64.55 | 0.84 | 1.32 | 63.83 | 64.9983 | 63.11 | 503114 |
| 1714602900 | 63.71 | 3.16 | 5.22 | 60.76 | 64.239999 | 60.21 | 766795 |
| 1714516500 | 60.55 | -0.48 | -0.79 | 60.61 | 61.195 | 58.84 | 445654 |
| 1714430100 | 61.03 | 0.31 | 0.51 | 61.07 | 62.285 | 60.72 | 500655 |
| 1714170900 | 60.72 | 0.66 | 1.10 | 60.32 | 60.945 | 59.41 | 594302 |
| 1714084500 | 60.06 | -0.24 | -0.40 | 59.59 | 60.09 | 58.1 | 1566189 |
| 1713998100 | 60.3 | -0.58 | -0.95 | 61.05 | 61.98 | 59.97 | 701758 |
| 1713911700 | 60.88 | -0.72 | -1.17 | 61.79 | 62.56 | 60.83 | 665981 |
| 1713825300 | 61.6 | 0.77 | 1.27 | 61.47 | 63.22 | 60.91 | 627167 |
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
