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 | 1.4577 | 1.83266281116 | 79.54 | 81.08 | 78.65 | 6995509 | 80.21419325 | CS |
| 4 | 3.7077 | 4.79712770087 | 77.29 | 81.985 | 75.462 | 10462477 | 78.68662484 | CS |
| 12 | 23.3977 | 40.6210069444 | 57.6 | 81.985 | 56.97 | 12046800 | 70.97851918 | CS |
| 26 | 17.1477 | 26.8562255286 | 63.85 | 81.985 | 56.97 | 11795547 | 66.67932727 | CS |
| 52 | 24.4677 | 43.2826817619 | 56.53 | 81.985 | 50.25 | 14157666 | 62.66434367 | CS |
| 156 | -185.4923 | -69.6057262937 | 266.49 | 273.51 | 50.25 | 15531195 | 88.46818905 | CS |
| 260 | -22.9223 | -22.0576404927 | 103.92 | 310.16 | 50.25 | 12483686 | 115.07274886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 80.94 | 1.12 | 1.40 | 79.5 | 80.97 | 78.94 | 8840050 |
| 1729204500 | 79.82 | -1 | -1.24 | 80.75 | 80.9 | 79.225 | 8652811 |
| 1729118100 | 80.82 | 1.27 | 1.60 | 79.76 | 80.85 | 79.45 | 5430457 |
| 1729031700 | 79.55 | -1.12 | -1.39 | 80.15 | 81.06 | 78.65 | 7289217 |
| 1728945300 | 80.67 | 0.16 | 0.20 | 80.34 | 80.98 | 79.82 | 5862826 |
| 1728686100 | 80.51 | 1.53 | 1.94 | 79.54 | 80.7263 | 79.16 | 7742234 |
| 1728599700 | 78.98 | -2.67 | -3.27 | 79.94 | 80.075 | 78.53 | 11322732 |
| 1728513300 | 81.65 | 0.49 | 0.60 | 80.88 | 81.985 | 80.85 | 6921181 |
| 1728426900 | 81.16 | 0.9 | 1.12 | 79.99 | 81.3999 | 79.575 | 8613827 |
| 1728340500 | 80.26 | 0.9 | 1.13 | 79.29 | 80.49 | 78.615 | 9195540 |
| 1728081300 | 79.36 | 2.05 | 2.65 | 78.145 | 79.53 | 77.985 | 10071750 |
| 1727994900 | 77.31 | -0.13 | -0.17 | 76.53 | 77.4 | 76.04 | 9116161 |
| 1727908500 | 77.44 | -0.03 | -0.04 | 77.47 | 77.77 | 76.18 | 8071903 |
| 1727822100 | 77.47 | -0.56 | -0.72 | 78.21 | 79.009 | 76.39 | 10602262 |
| 1727735700 | 78.03 | 0.15 | 0.19 | 77.87 | 78.5952 | 77.24 | 6847307 |
| 1727476500 | 77.88 | -2.2 | -2.75 | 80.4 | 80.6299 | 77.73 | 11568369 |
| 1727390100 | 80.08 | 2.72 | 3.52 | 78.945 | 80.43 | 78.47 | 13303540 |
| 1727303700 | 77.36 | -0.98 | -1.25 | 78.2 | 79.26 | 77.34 | 13813900 |
| 1727217300 | 78.34 | 0.67 | 0.86 | 77.88 | 78.83 | 77.67 | 14719732 |
| 1727130900 | 77.67 | 0.91 | 1.19 | 77.4 | 78.8 | 77.3672 | 12831907 |
| 1726871700 | 76.76 | -0.81 | -1.04 | 77.29 | 77.57 | 75.462 | 27271886 |
| 1726785300 | 77.57 | 4.45 | 6.09 | 75 | 78.245 | 74.81 | 21654673 |
| 1726698900 | 73.12 | 1.35 | 1.88 | 71.45 | 73.87 | 71.36 | 13490466 |
| 1726612500 | 71.77 | 0.7 | 0.98 | 71.93 | 72.17 | 71.12 | 6182516 |
| 1726526100 | 71.07 | 0.97 | 1.38 | 70.44 | 71.24 | 70.0699 | 6491837 |
| 1726266900 | 70.1 | -0.26 | -0.37 | 70.04 | 70.6202 | 69.8601 | 7539521 |
| 1726180500 | 70.36 | 1.01 | 1.46 | 69.14 | 70.38 | 69.04 | 8370056 |
| 1726094100 | 69.35 | 0.5 | 0.73 | 69.16 | 69.7 | 67.76 | 12342289 |
| 1726007700 | 68.85 | -0.5 | -0.72 | 69.34 | 69.74 | 67.15 | 12316164 |
| 1725921300 | 69.35 | 0.46 | 0.67 | 70.345 | 70.65 | 68.25 | 11864697 |
| 1725662100 | 68.89 | -3.14 | -4.36 | 71.94 | 72.05 | 68.55 | 12311572 |
| 1725575700 | 72.03 | -0.58 | -0.80 | 73.66 | 74.4 | 71.015 | 11465025 |
| 1725489300 | 72.61 | 0.61 | 0.85 | 71.54 | 73.24 | 71.54 | 8360338 |
| 1725402900 | 72 | -0.43 | -0.59 | 71.755 | 72.9484 | 71.4 | 8567244 |
| 1725057300 | 72.43 | -0.73 | -1.00 | 73.51 | 73.69 | 71.76 | 9631597 |
| 1724970900 | 73.16 | 2.73 | 3.88 | 71.4 | 73.93 | 71.25 | 13175890 |
| 1724884500 | 70.43 | -1.16 | -1.62 | 71.27 | 71.5899 | 70.025 | 9267902 |
| 1724798100 | 71.59 | -0.45 | -0.62 | 71.75 | 72.35 | 71.3 | 9393780 |
| 1724711700 | 72.04 | 0.34 | 0.47 | 72.07 | 73.03 | 71.67 | 9058314 |
| 1724452500 | 71.7 | 0.18 | 0.25 | 72 | 72.0699 | 70.84 | 8217520 |
| 1724366100 | 71.52 | 0.06 | 0.08 | 71.74 | 73.25 | 70.92 | 11806395 |
| 1724279700 | 71.46 | -0.43 | -0.60 | 72.065 | 72.765 | 70.875 | 10450301 |
| 1724193300 | 71.89 | 2.46 | 3.54 | 70 | 72.56 | 69.43 | 23525738 |
| 1724106900 | 69.43 | 1.47 | 2.16 | 68.22 | 69.46 | 68.18 | 9571540 |
| 1723847700 | 67.96 | 0.02 | 0.03 | 67.39 | 68.5497 | 67.4 | 9518830 |
| 1723761300 | 67.94 | 1.8 | 2.72 | 67.11 | 68.12 | 67.05 | 12958357 |
| 1723674900 | 66.14 | 1.03 | 1.58 | 65.209999 | 66.39 | 64.66 | 8942414 |
| 1723588500 | 65.11 | 1.65 | 2.60 | 64 | 65.64 | 63.72 | 8636584 |
| 1723502100 | 63.46 | -1.26 | -1.95 | 65.01 | 65.129999 | 63.285 | 7514730 |
| 1723242900 | 64.72 | 0.44 | 0.68 | 64.8 | 65.5 | 64.47 | 8603149 |
| 1723156500 | 64.28 | 1.54 | 2.45 | 63.55 | 64.675 | 63.1 | 9748859 |
| 1723070100 | 62.74 | -0.01 | -0.02 | 63.345 | 65.01 | 62.64 | 13443202 |
| 1722983700 | 62.75 | 2.29 | 3.79 | 60.6 | 63.58 | 60.3 | 14352910 |
| 1722897300 | 60.46 | -1.52 | -2.45 | 60.7 | 61.055 | 58.652 | 17432850 |
| 1722638100 | 61.98 | -3.33 | -5.10 | 64 | 64.01 | 60.96 | 23607817 |
| 1722551700 | 65.31 | -0.47 | -0.71 | 65.78 | 67.3 | 65.019999 | 18714804 |
| 1722465300 | 65.78 | 1.78 | 2.78 | 65 | 66.989999 | 64.175 | 25810954 |
| 1722378900 | 64 | 5.06 | 8.59 | 62.94 | 65.06 | 62.43 | 43541582 |
| 1722292500 | 58.94 | 0.65 | 1.12 | 58.5 | 59.1 | 58.07 | 12311686 |
| 1722033300 | 58.29 | 1.07 | 1.87 | 57.6 | 58.31 | 56.97 | 11317565 |
| 1721946900 | 57.22 | -0.85 | -1.46 | 58.19 | 58.65 | 57.2 | 12508260 |
| 1721860500 | 58.07 | -1.64 | -2.75 | 59.54 | 59.66 | 57.98 | 11792802 |
| 1721774100 | 59.71 | -1.06 | -1.74 | 60.72 | 60.95 | 59.69 | 7563801 |
| 1721687700 | 60.77 | 1.44 | 2.43 | 59.9 | 60.79 | 59.52 | 7486086 |
| 1721428500 | 59.33 | -0.67 | -1.12 | 59.81 | 59.83 | 58.75 | 9339959 |
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
