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 | -2.16 | -2.5171891388 | 85.81 | 86.97 | 82.19 | 2066573 | 84.43504777 | CS |
| 4 | -6.12 | -6.81742230144 | 89.77 | 90.29 | 82.19 | 1852950 | 86.11007461 | CS |
| 12 | -13.56 | -13.9491821829 | 97.21 | 98.72 | 82.19 | 1829913 | 91.14169995 | CS |
| 26 | -10.35 | -11.0106382979 | 94 | 110.38 | 82.19 | 1768826 | 96.35143447 | CS |
| 52 | -23.35 | -21.8224299065 | 107 | 111.09 | 81.65 | 1941143 | 94.27371124 | CS |
| 156 | -24.42 | -22.596465254 | 108.07 | 117.86 | 50.2 | 2835755 | 85.86694524 | CS |
| 260 | -50.41 | -37.6025660152 | 134.06 | 153.59 | 35.84 | 3110481 | 90.5776664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 83.585 | 0.15 | 0.19 | 83.96 | 84.44 | 82.59 | 1154931 |
| 1721428500 | 83.43 | -0.05 | -0.06 | 82.7001 | 83.75 | 82.19 | 2107108 |
| 1721342100 | 83.48 | -1.44 | -1.70 | 84.45 | 85.06 | 83.19 | 2317680 |
| 1721255700 | 84.92 | -1.03 | -1.20 | 85.49 | 85.87 | 84.24 | 2035671 |
| 1721169300 | 85.95 | 1.35 | 1.60 | 84.65 | 86.2 | 83.2301 | 2003907 |
| 1721082900 | 84.6 | -1.23 | -1.43 | 85.81 | 86.97 | 84.29 | 1868497 |
| 1720823700 | 85.83 | 1.22 | 1.44 | 85.53 | 86.5 | 84.86 | 1776224 |
| 1720737300 | 84.61 | 0.7 | 0.83 | 84.25 | 85.83 | 83.88 | 1672746 |
| 1720650900 | 83.91 | -0.85 | -1.00 | 85 | 85.01 | 83.68 | 1882937 |
| 1720564500 | 84.76 | -0.49 | -0.57 | 85.31 | 86.02 | 84.71 | 1830581 |
| 1720478100 | 85.25 | -1.58 | -1.82 | 87.05 | 87.37 | 85.17 | 2238317 |
| 1720218900 | 86.83 | -0.45 | -0.52 | 86.82 | 87.895 | 86.22 | 1923877 |
| 1720040640 | 87.28 | 0.95 | 1.10 | 87.09 | 89.06 | 86.79 | 1556916 |
| 1719959700 | 86.33 | -1.34 | -1.53 | 87.56 | 88.1146 | 86.09 | 2231918 |
| 1719873300 | 87.67 | -1.83 | -2.04 | 89.76 | 89.76 | 87.08 | 1895134 |
| 1719614100 | 89.5 | 0.36 | 0.40 | 89.4 | 90.04 | 89.2 | 2197047 |
| 1719527700 | 89.14 | 1.01 | 1.15 | 88.1 | 89.24 | 87.72 | 1266389 |
| 1719441300 | 88.13 | -0.17 | -0.19 | 88 | 88.46 | 87.67 | 1089490 |
| 1719354900 | 88.3 | -0.8 | -0.90 | 88.72 | 89.5 | 88.18 | 1483789 |
| 1719268500 | 89.1 | -0.78 | -0.87 | 89.77 | 90.29 | 88.7201 | 1827829 |
| 1719009300 | 89.88 | 0.18 | 0.20 | 90 | 90.185 | 89.18 | 5342314 |
| 1718922900 | 89.7 | 0.5 | 0.56 | 89.08 | 90.67 | 89.04 | 2039448 |
| 1718750100 | 89.2 | 0.42 | 0.47 | 88.49 | 89.36 | 88.29 | 1603324 |
| 1718663700 | 88.78 | -0.02 | -0.02 | 88.24 | 88.91 | 87.43 | 1832735 |
| 1718404500 | 88.8 | -1.69 | -1.87 | 89.61 | 89.99 | 87.79 | 2688120 |
| 1718318100 | 90.49 | -0.34 | -0.37 | 90.35 | 91.15 | 90.15 | 1626503 |
| 1718231700 | 90.83 | -0.91 | -0.99 | 92.33 | 92.53 | 90.1 | 2018691 |
| 1718145300 | 91.74 | -1.13 | -1.22 | 92.79 | 92.79 | 91.01 | 2077348 |
| 1718058900 | 92.87 | -0.27 | -0.29 | 92.39 | 93.025 | 91.6 | 1393157 |
| 1717799700 | 93.14 | 0.66 | 0.71 | 92.49 | 93.88 | 92.4302 | 1388017 |
| 1717713300 | 92.48 | -0.88 | -0.94 | 92.93 | 93.38 | 92.38 | 1194348 |
| 1717626900 | 93.36 | 0.44 | 0.47 | 93 | 93.4995 | 92.6 | 1332907 |
| 1717540500 | 92.92 | -1.99 | -2.10 | 94.01 | 94.51 | 92.64 | 1522651 |
| 1717454100 | 94.91 | 0.03 | 0.03 | 95.57 | 95.13 | 93.72 | 1197308 |
| 1717194900 | 94.88 | 2.34 | 2.53 | 93.25 | 94.95 | 92.985 | 2004623 |
| 1717108500 | 92.54 | 0.01 | 0.01 | 92.52 | 93.11 | 91.85 | 1218190 |
| 1717022100 | 92.53 | -0.98 | -1.05 | 92.34 | 92.69 | 91.61 | 2367312 |
| 1716935700 | 93.51 | -1.11 | -1.17 | 94.48 | 95.04 | 93.21 | 1733767 |
| 1716590100 | 94.62 | 0.53 | 0.56 | 94 | 94.89 | 94 | 1035374 |
| 1716503700 | 94.09 | -1.39 | -1.46 | 96.76 | 96.76 | 93.69 | 1393972 |
| 1716417300 | 95.48 | -1.11 | -1.15 | 96.43 | 96.45 | 94.93 | 1318916 |
| 1716330900 | 96.59 | -1.07 | -1.10 | 97.1 | 97.99 | 96.45 | 1402842 |
| 1716244500 | 97.66 | 0.87 | 0.90 | 97.1 | 98.13 | 97 | 1182161 |
| 1715985300 | 96.79 | -0.32 | -0.33 | 96.84 | 97.47 | 96.5 | 1072553 |
| 1715898900 | 97.11 | -0.51 | -0.52 | 97.35 | 98.3 | 97.07 | 1171230 |
| 1715812500 | 97.62 | -0.42 | -0.43 | 98.69 | 98.72 | 97.26 | 1130880 |
| 1715726100 | 98.04 | 0.05 | 0.05 | 97.8 | 98.42 | 97.27 | 973470 |
| 1715639700 | 97.99 | 1.6 | 1.66 | 98.16 | 98.67 | 97 | 1749908 |
| 1715380500 | 96.39 | -0.8 | -0.82 | 97.7 | 98 | 95.75 | 1566447 |
| 1715294100 | 97.19 | 1.44 | 1.50 | 96.16 | 97.84 | 95.67 | 2039782 |
| 1715207700 | 95.75 | -1.48 | -1.52 | 97.85 | 97.96 | 94.23 | 4249194 |
| 1715121300 | 97.23 | -0.64 | -0.65 | 97.82 | 98.315 | 96.3 | 2949573 |
| 1715034900 | 97.87 | 1.16 | 1.20 | 97.73 | 98.68 | 97.03 | 1905867 |
| 1714775700 | 96.71 | 1.44 | 1.51 | 96.92 | 97.11 | 95.91 | 1321071 |
| 1714689300 | 95.27 | 2.54 | 2.74 | 94.73 | 95.74 | 93.175 | 1872293 |
| 1714602900 | 92.73 | 1.08 | 1.18 | 91.75 | 94.54 | 91.35 | 1844118 |
| 1714516500 | 91.65 | -5.33 | -5.50 | 96 | 96.52 | 91.59 | 2750499 |
| 1714430100 | 96.98 | 1.1 | 1.15 | 97.21 | 98.65 | 96.445 | 1588080 |
| 1714170900 | 95.88 | -0.72 | -0.75 | 96.25 | 96.895 | 95.25 | 1419928 |
| 1714084500 | 96.6 | -0.46 | -0.47 | 96.63 | 97.02 | 96 | 925991 |
| 1713998100 | 97.06 | -1.76 | -1.78 | 98.48 | 98.81 | 96.19 | 1256554 |
| 1713911700 | 98.82 | 1.34 | 1.37 | 97.92 | 99.48 | 97.48 | 1231683 |
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
