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 | 0.389 | 0.481131958788 | 80.851 | 81.7531 | 80.32 | 135 | 81.02899111 | SP |
| 4 | -5.86 | -6.7278989667 | 87.1 | 87.23 | 79.71 | 4037 | 85.94183171 | SP |
| 12 | 0.46 | 0.569447883139 | 80.78 | 87.23 | 79.71 | 3334 | 84.26194157 | SP |
| 26 | 6.59 | 8.82786336236 | 74.65 | 87.23 | 72.891 | 1925 | 82.89728438 | SP |
| 52 | 12.92 | 18.9110070258 | 68.32 | 87.23 | 67.23 | 2932 | 74.54592447 | SP |
| 156 | 17.8 | 28.0580075662 | 63.44 | 87.23 | 58.8975 | 4953 | 66.76384609 | SP |
| 260 | 17.8 | 28.0580075662 | 63.44 | 87.23 | 58.8975 | 4953 | 66.76384609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 81.7531 | 0.18 | 0.22 | 81.7531 | 81.7531 | 81.7531 | 17 |
| 1735077840 | 81.57 | 0.55 | 0.68 | 81.005 | 81.57 | 81.005 | 20 |
| 1734996900 | 81.0191 | 0.17 | 0.21 | 80.6 | 81.0191 | 80.32 | 393 |
| 1734737700 | 80.851 | 1.14 | 1.43 | 80.851 | 80.851 | 80.851 | 108 |
| 1734651300 | 79.7143 | -0.33 | -0.42 | 79.76 | 80.02 | 79.71 | 901 |
| 1734564900 | 80.0478 | -2.48 | -3.00 | 80.0478 | 80.0478 | 80.0478 | 385 |
| 1734478500 | 82.5228 | -0.62 | -0.75 | 82.8 | 82.8 | 82.5228 | 579 |
| 1734392100 | 83.1444 | -0.2 | -0.24 | 83.35 | 83.5522 | 83.1444 | 1497 |
| 1734132900 | 83.346 | -0.14 | -0.16 | 83.52 | 83.52 | 83.295 | 729 |
| 1734046500 | 83.4813 | -0.8 | -0.95 | 83.65 | 83.65 | 83.4813 | 308 |
| 1733960100 | 84.2782 | 0.17 | 0.21 | 84.33 | 84.33 | 84.2782 | 290 |
| 1733873700 | 84.1052 | -0.8 | -0.95 | 84.57 | 84.57 | 84.091 | 352 |
| 1733787300 | 84.9078 | -1.01 | -1.17 | 84.871 | 84.9078 | 84.871 | 243 |
| 1733528100 | 85.9128 | -0.06 | -0.07 | 85.9128 | 85.9128 | 85.9128 | 2 |
| 1733441700 | 85.9734 | -0.18 | -0.21 | 86.21 | 86.21 | 85.95 | 228 |
| 1733355300 | 86.1525 | -0.07 | -0.08 | 86.15 | 86.1525 | 85.95 | 319 |
| 1733268900 | 86.2254 | -0.27 | -0.31 | 86.57 | 86.57 | 86.141 | 67615 |
| 1733182500 | 86.4918 | -0.73 | -0.84 | 87.23 | 87.23 | 86.47 | 2628 |
| 1732917840 | 87.2248 | 0.31 | 0.36 | 87.1 | 87.2248 | 87.1 | 61 |
| 1732750500 | 86.9118 | -0.22 | -0.25 | 86.84 | 86.9118 | 86.84 | 186 |
| 1732664100 | 87.1287 | 0.03 | 0.04 | 87.0425 | 87.1287 | 87.0425 | 363 |
| 1732577700 | 87.0982 | 0.47 | 0.55 | 87.08 | 87.0982 | 87.041 | 321 |
| 1732318500 | 86.6256 | 0.71 | 0.83 | 86.6256 | 86.6256 | 86.6256 | 211 |
| 1732232100 | 85.9147 | 0.9 | 1.06 | 85.51 | 85.9147 | 85.51 | 170 |
| 1732145700 | 85.0119 | 0.29 | 0.35 | 85.0119 | 85.0119 | 85.0119 | 39 |
| 1732059300 | 84.7191 | 0.21 | 0.25 | 84.7191 | 84.7191 | 84.7191 | 23 |
| 1731972900 | 84.506 | 0.4 | 0.48 | 84.56 | 84.56 | 84.506 | 99 |
| 1731713700 | 84.1038 | -0.26 | -0.30 | 84.04 | 84.1038 | 83.87 | 5896 |
| 1731627300 | 84.3603 | -0.83 | -0.97 | 84.52 | 84.75 | 84.3603 | 44328 |
| 1731540900 | 85.19 | -0.11 | -0.13 | 85.53 | 85.61 | 85.19 | 465 |
| 1731454500 | 85.3005 | -0.61 | -0.71 | 85.3005 | 85.3005 | 85.3005 | 399 |
| 1731368100 | 85.9124 | 0.61 | 0.72 | 85.9124 | 85.9124 | 85.9124 | 69 |
| 1731108900 | 85.3003 | 0.58 | 0.68 | 85.188 | 85.325 | 85.188 | 540 |
| 1731022500 | 84.72 | 0.12 | 0.15 | 84.76 | 84.76 | 84.72 | 366 |
| 1730936100 | 84.5964 | 2.87 | 3.51 | 84.5964 | 84.5964 | 84.5964 | 5 |
| 1730849700 | 81.7243 | 1.24 | 1.54 | 81.36 | 81.7243 | 81.36 | 12552 |
| 1730763300 | 80.4886 | -0.16 | -0.19 | 80.77 | 80.77 | 80.4886 | 23 |
| 1730500500 | 80.6447 | -0.35 | -0.44 | 80.6447 | 80.6447 | 80.6447 | 3 |
| 1730414100 | 80.9994 | -0.47 | -0.58 | 80.9994 | 80.9994 | 80.9994 | 51 |
| 1730327700 | 81.4692 | 0.22 | 0.27 | 81.66 | 81.67 | 81.4692 | 1119 |
| 1730241300 | 81.2466 | -0.36 | -0.44 | 81.3549 | 81.3549 | 81.2466 | 112 |
| 1730154900 | 81.6063 | 0.67 | 0.83 | 81.23 | 81.6501 | 81.23 | 941 |
| 1729895700 | 80.9324 | -0.75 | -0.91 | 81.96 | 81.96 | 80.9324 | 409 |
| 1729809300 | 81.6776 | -0.08 | -0.10 | 81.75 | 81.75 | 81.6776 | 50 |
| 1729722900 | 81.7595 | -0.13 | -0.16 | 81.74 | 81.7595 | 81.74 | 21 |
| 1729636500 | 81.8912 | -0.27 | -0.33 | 81.8912 | 81.8912 | 81.8912 | 7 |
| 1729550100 | 82.1595 | -0.84 | -1.01 | 82.87 | 82.87 | 82.1595 | 653 |
| 1729290900 | 82.9985 | 0.1 | 0.12 | 82.87 | 82.9985 | 82.87 | 283 |
| 1729204500 | 82.9024 | -0.09 | -0.11 | 83.07 | 83.07 | 82.9024 | 402 |
| 1729118100 | 82.993 | 0.88 | 1.07 | 82.37 | 83.0492 | 82.37 | 1369 |
| 1729031700 | 82.1159 | -0.31 | -0.38 | 82.55 | 82.73 | 82.1159 | 160 |
| 1728945300 | 82.4286 | 0.65 | 0.80 | 81.82 | 82.4286 | 81.82 | 43559 |
| 1728686100 | 81.775 | 1.05 | 1.30 | 81.53 | 81.775 | 81.47 | 449 |
| 1728599700 | 80.7232 | -0.4 | -0.49 | 80.8518 | 80.97 | 80.56 | 2769 |
| 1728513300 | 81.1224 | 0.55 | 0.69 | 80.52 | 81.1224 | 80.52 | 407 |
| 1728426900 | 80.57 | 0.08 | 0.10 | 80.6 | 80.6 | 80.57 | 103 |
| 1728340500 | 80.4861 | -0.49 | -0.60 | 80.71 | 80.71 | 80.48 | 211 |
| 1728081300 | 80.9737 | 0.78 | 0.98 | 80.78 | 80.99 | 80.78 | 227 |
| 1727994900 | 80.1897 | -0.21 | -0.26 | 80.21 | 80.21 | 80.1897 | 103 |
| 1727908500 | 80.3968 | -0.13 | -0.16 | 80.55 | 80.61 | 80.37 | 2010 |
| 1727822100 | 80.5224 | -0.32 | -0.39 | 80.37 | 80.68 | 80.37 | 310 |
| 1727735520 | 80.8399 | 0.28 | 0.35 | 80.47 | 80.87 | 80.47 | 411 |
| 1727476500 | 80.5575 | 0.22 | 0.27 | 80.65 | 80.65 | 80.39 | 6125 |
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
