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 | -0.76 | -0.924574209246 | 82.2 | 84.155 | 79.82 | 114686 | 81.68737343 | CS |
| 4 | -3.27 | -3.86022901665 | 84.71 | 86.06 | 77.275 | 142168 | 80.82071871 | CS |
| 12 | 4.75 | 6.19376711436 | 76.69 | 89.22 | 75.49 | 161463 | 82.10984952 | CS |
| 26 | 25.36 | 45.2211126961 | 56.08 | 89.22 | 55.2525 | 160250 | 76.93143006 | CS |
| 52 | 24.2 | 42.2781271838 | 57.24 | 89.22 | 48.075 | 143632 | 67.25555048 | CS |
| 156 | 6.66 | 8.90612463225 | 74.78 | 97.18 | 43.635 | 147186 | 65.21836581 | CS |
| 260 | 56.87 | 231.461131461 | 24.57 | 121.87 | 24.4 | 199456 | 68.00234638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 81.44 | 1.05 | 1.31 | 81 | 81.92 | 80.71 | 111641 |
| 1720564500 | 80.39 | -2.51 | -3.03 | 83.16 | 84.155 | 79.82 | 189143 |
| 1720478100 | 82.9 | 0.39 | 0.47 | 82.53 | 84.03 | 82.19 | 103414 |
| 1720218900 | 82.51 | 0.24 | 0.29 | 82.72 | 82.85 | 81.25 | 96509 |
| 1720040640 | 82.27 | -0.13 | -0.16 | 82.2 | 82.53 | 81.13 | 69677 |
| 1719959700 | 82.4 | -0.8 | -0.96 | 82.83 | 83.59 | 81.92 | 117878 |
| 1719873300 | 83.2 | 1.92 | 2.36 | 81.69 | 83.22 | 80.61 | 149690 |
| 1719614100 | 81.28 | 0 | 0.00 | 81.28 | 81.28 | 81.28 | 0 |
| 1719527700 | 81.28 | 3.25 | 4.17 | 78.67 | 81.44 | 78.05 | 135614 |
| 1719441300 | 78.03 | -1.58 | -1.98 | 78.84 | 78.94 | 77.275 | 228500 |
| 1719354900 | 79.61 | 0.75 | 0.95 | 78.58 | 79.96 | 78.2 | 113693 |
| 1719268500 | 78.86 | 0.7 | 0.90 | 78.02 | 79.48 | 77.5 | 125970 |
| 1719009300 | 78.16 | -3.15 | -3.87 | 81.13 | 81.14 | 77.51 | 311940 |
| 1718922900 | 81.31 | 0.34 | 0.42 | 80.32 | 81.98 | 80.2359 | 88852 |
| 1718750100 | 80.97 | 0.1 | 0.12 | 81 | 82.05 | 80.009 | 78175 |
| 1718663700 | 80.87 | 0.74 | 0.92 | 80 | 81.01 | 78.99 | 78612 |
| 1718404500 | 80.13 | -2.97 | -3.57 | 82.17 | 82.35 | 79.7 | 121088 |
| 1718318100 | 83.1 | -2.8 | -3.26 | 84.79 | 85.095 | 82.445 | 132835 |
| 1718231700 | 85.9 | 2.21 | 2.64 | 84.71 | 86.06 | 83.795 | 92214 |
| 1718145300 | 83.69 | -2.31 | -2.69 | 85.82 | 86.1879 | 82.52 | 115153 |
| 1718058900 | 86 | -0.86 | -0.99 | 86.17 | 87.88 | 84.68 | 218276 |
| 1717799700 | 86.86 | 0.69 | 0.80 | 86.26 | 88.41 | 85.5575 | 289810 |
| 1717713300 | 86.17 | 3.11 | 3.74 | 82.72 | 86.29 | 82.68 | 173049 |
| 1717626900 | 83.06 | -2.11 | -2.48 | 85.43 | 87.31 | 82.67 | 145878 |
| 1717540500 | 85.17 | 0.52 | 0.61 | 84.08 | 85.44 | 83.76 | 105771 |
| 1717454100 | 84.65 | -0.19 | -0.22 | 85.54 | 85.54 | 83 | 116381 |
| 1717194900 | 84.84 | -0.16 | -0.19 | 85 | 85.8367 | 83.865 | 190849 |
| 1717108500 | 85 | 0.66 | 0.78 | 84.16 | 86.24 | 83.5 | 110526 |
| 1717022100 | 84.34 | 3.17 | 3.91 | 82.29 | 86.07 | 81.75 | 240981 |
| 1716935700 | 81.17 | -0.57 | -0.70 | 81.74 | 82 | 79.3301 | 164337 |
| 1716590100 | 81.74 | 0.07 | 0.09 | 82.25 | 82.25 | 81.308 | 92276 |
| 1716503700 | 81.67 | -1.13 | -1.36 | 83.06 | 83.06 | 81 | 132551 |
| 1716417300 | 82.8 | 0.17 | 0.21 | 82.93 | 83.265 | 80 | 143423 |
| 1716330900 | 82.63 | -0.87 | -1.04 | 83.41 | 84.39 | 81.53 | 197550 |
| 1716244500 | 83.5 | -3.6 | -4.13 | 88.18 | 89.22 | 83.15 | 199273 |
| 1715985300 | 87.1 | 1.8 | 2.11 | 85.8 | 88 | 85.8 | 317284 |
| 1715898900 | 85.3 | 1.53 | 1.83 | 84 | 85.55 | 83.8 | 106867 |
| 1715812500 | 83.77 | -0.29 | -0.34 | 84.21 | 84.99 | 82.2132 | 131557 |
| 1715726100 | 84.06 | 0.94 | 1.13 | 83.43 | 84.12 | 82.67 | 116605 |
| 1715639700 | 83.12 | -0.73 | -0.87 | 83.98 | 84.32 | 83.11 | 204505 |
| 1715380500 | 83.85 | -0.22 | -0.26 | 83.99 | 84.3 | 82.45 | 104312 |
| 1715294100 | 84.07 | -0.69 | -0.81 | 85.24 | 85.6 | 84.01 | 125169 |
| 1715207700 | 84.76 | -0.35 | -0.41 | 84.45 | 85.15 | 83.92 | 101600 |
| 1715121300 | 85.11 | 1.72 | 2.06 | 83.32 | 86.25 | 82.97 | 218174 |
| 1715034900 | 83.39 | 2.57 | 3.18 | 82.05 | 84.52 | 81.02 | 195624 |
| 1714775700 | 80.82 | 2.85 | 3.66 | 79.36 | 82.91 | 78.52 | 290890 |
| 1714689300 | 77.97 | -1.07 | -1.35 | 79.85 | 80.34 | 77.17 | 256561 |
| 1714602900 | 79.04 | 0.37 | 0.47 | 79.03 | 80.49 | 77.92 | 131008 |
| 1714516500 | 78.67 | -1.58 | -1.97 | 80 | 81.19 | 78.59 | 200706 |
| 1714430100 | 80.25 | 0.75 | 0.94 | 80 | 80.525 | 78.26 | 173385 |
| 1714170900 | 79.5 | -1.65 | -2.03 | 81.44 | 81.985 | 77.8801 | 229756 |
| 1714084500 | 81.15 | -0.23 | -0.28 | 81.12 | 81.72 | 80.5611 | 161064 |
| 1713998100 | 81.38 | -0.43 | -0.53 | 81.83 | 82.06 | 80.23 | 88180 |
| 1713911700 | 81.81 | 1.97 | 2.47 | 80.24 | 81.865 | 80.035 | 122114 |
| 1713825300 | 79.84 | 0.62 | 0.78 | 79.87 | 80.86 | 78.5722 | 226182 |
| 1713566100 | 79.22 | 1.45 | 1.86 | 77.37 | 79.42 | 77.37 | 144752 |
| 1713479700 | 77.77 | 0.87 | 1.13 | 76.8 | 78.73 | 76.2 | 228863 |
| 1713393300 | 76.9 | 0.43 | 0.56 | 76.69 | 77.15 | 75.49 | 138400 |
| 1713306900 | 76.47 | 1.26 | 1.68 | 75.54 | 77.17 | 74.7748 | 124598 |
| 1713220500 | 75.21 | 0.8 | 1.08 | 75.6 | 76.4 | 74.95 | 94684 |
| 1712961300 | 74.41 | -1.13 | -1.50 | 75.12 | 76.43 | 74.09 | 142612 |
| 1712874900 | 75.54 | -1.4 | -1.82 | 77.44 | 77.518 | 75.54 | 141114 |
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
