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 | -1.845 | -2.35106721886 | 78.475 | 79.27 | 75.55 | 798662 | 76.66556088 | CS |
| 4 | -9.94 | -11.4820376574 | 86.57 | 86.57 | 75.55 | 564983 | 81.14738913 | CS |
| 12 | -7.1 | -8.47963692822 | 83.73 | 90.81 | 75.55 | 643068 | 82.59813942 | CS |
| 26 | -1.47 | -1.88220230474 | 78.1 | 90.81 | 75.4 | 637448 | 82.0880392 | CS |
| 52 | -27.18 | -26.1824487044 | 103.81 | 104.76 | 75.05 | 570855 | 86.5467394 | CS |
| 156 | -7.27 | -8.66507747318 | 83.9 | 105.7706 | 71.325 | 449120 | 86.73353549 | CS |
| 260 | -2.43 | -3.07361497597 | 79.06 | 105.7706 | 44.93 | 454134 | 81.79340125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 76.71 | 0.83 | 1.09 | 75.88 | 76.9862 | 75.55 | 184173 |
| 1734997200 | 75.88 | -0.89 | -1.16 | 76.38 | 76.8296 | 75.61 | 499692 |
| 1734738000 | 76.77 | -0.25 | -0.32 | 76.55 | 77.82 | 76.35 | 2049984 |
| 1734651600 | 77.02 | -1.29 | -1.65 | 78.47 | 79.27 | 76.85 | 491735 |
| 1734565200 | 78.31 | -3.03 | -3.73 | 80.98 | 82.01 | 77.945 | 632224 |
| 1734478800 | 81.34 | -1.15 | -1.39 | 82.01 | 82.76 | 80.64 | 414981 |
| 1734392400 | 82.49 | -0.82 | -0.98 | 82.71 | 83.66 | 81.68 | 617464 |
| 1734133200 | 83.31 | 0.19 | 0.23 | 82.71 | 83.51 | 82.005 | 393956 |
| 1734046800 | 83.12 | -0.77 | -0.92 | 83.57 | 83.88 | 81.98 | 391015 |
| 1733960400 | 83.89 | -0.41 | -0.49 | 85.43 | 85.605 | 83.58 | 646276 |
| 1733874000 | 84.3 | 0.31 | 0.37 | 83.26 | 84.93 | 82.19 | 505294 |
| 1733787600 | 83.99 | 0.86 | 1.03 | 83.68 | 84.615 | 83.345 | 474897 |
| 1733528400 | 83.13 | -0.22 | -0.26 | 84.07 | 84.41 | 82.405 | 409778 |
| 1733442000 | 83.35 | -0.32 | -0.38 | 83.88 | 84.615 | 82.76 | 492842 |
| 1733355600 | 83.67 | -1.09 | -1.29 | 84 | 84.8583 | 83.15 | 808995 |
| 1733269200 | 84.76 | -0.25 | -0.29 | 85.29 | 85.29 | 84.19 | 455613 |
| 1733182800 | 85.01 | -0.87 | -1.01 | 85.88 | 86.27 | 84.91 | 489315 |
| 1732917840 | 85.88 | 0.64 | 0.75 | 86.09 | 86.57 | 84.82 | 339104 |
| 1732750800 | 85.24 | -0.4 | -0.47 | 86.07 | 86.79 | 85.05 | 304312 |
| 1732664400 | 85.64 | -1.38 | -1.59 | 86.27 | 87 | 84.875 | 724606 |
| 1732578000 | 87.02 | 1.61 | 1.89 | 86 | 88.6 | 86 | 594649 |
| 1732318800 | 85.41 | 1.28 | 1.52 | 84.99 | 85.69 | 84.34 | 472274 |
| 1732232400 | 84.13 | 2.79 | 3.43 | 81.53 | 84.9 | 81.205 | 521258 |
| 1732146000 | 81.34 | 0.71 | 0.88 | 80.55 | 81.48 | 80.04 | 553108 |
| 1732059600 | 80.63 | -1.78 | -2.16 | 81.24 | 82.09 | 80.57 | 527815 |
| 1731973200 | 82.41 | -0.66 | -0.79 | 83.06 | 83.5 | 82.32 | 511643 |
| 1731714000 | 83.07 | -2.38 | -2.79 | 85.87 | 86.07 | 83.01 | 684600 |
| 1731627600 | 85.45 | -2.03 | -2.32 | 87.5 | 87.625 | 85.33 | 467544 |
| 1731541200 | 87.48 | -2.12 | -2.37 | 88.16 | 89.21 | 87.36 | 706617 |
| 1731454800 | 89.6 | -0.58 | -0.64 | 89.91 | 90.12 | 88.6773 | 764620 |
| 1731368400 | 90.18 | 1.2 | 1.35 | 89.89 | 90.81 | 89.575 | 876943 |
| 1731109200 | 88.98 | 0.4 | 0.45 | 88.03 | 89.37 | 87.7727 | 671125 |
| 1731022800 | 88.58 | -0.21 | -0.24 | 88.25 | 89.84 | 88.25 | 658853 |
| 1730936400 | 88.79 | 6.73 | 8.20 | 87 | 89.54 | 87 | 1369662 |
| 1730850000 | 82.06 | 1.54 | 1.91 | 80.19 | 82.17 | 80.19 | 455422 |
| 1730763600 | 80.52 | -0.18 | -0.22 | 80.46 | 81.31 | 80.36 | 987803 |
| 1730500800 | 80.7 | 1.63 | 2.06 | 79.69 | 81.4 | 79.505 | 516338 |
| 1730414400 | 79.07 | -3.01 | -3.67 | 82.1 | 82.62 | 78.99 | 838379 |
| 1730328000 | 82.08 | -0.34 | -0.41 | 82.24 | 83.06 | 81.56 | 611038 |
| 1730241600 | 82.42 | 1.33 | 1.64 | 80.44 | 83.08 | 80.09 | 896840 |
| 1730155200 | 81.09 | 2.42 | 3.08 | 79.4 | 81.16 | 79.17 | 662226 |
| 1729896000 | 78.67 | 0.88 | 1.13 | 77.47 | 79.99 | 77.47 | 1166834 |
| 1729809600 | 77.79 | -3.05 | -3.77 | 75.65 | 79 | 75.65 | 2054947 |
| 1729723200 | 80.84 | 0.27 | 0.34 | 80.38 | 81.175 | 80.15 | 1084297 |
| 1729636800 | 80.57 | -1.84 | -2.23 | 82.12 | 82.12 | 80.55 | 526970 |
| 1729550400 | 82.41 | -1.81 | -2.15 | 84.24 | 84.52 | 82.28 | 379710 |
| 1729291200 | 84.22 | 0.16 | 0.19 | 84.51 | 84.94 | 83.71 | 644718 |
| 1729204800 | 84.06 | 1.38 | 1.67 | 82.13 | 84.24 | 82.13 | 512047 |
| 1729118400 | 82.68 | 0.28 | 0.34 | 84.26 | 84.73 | 82.37 | 682641 |
| 1729032000 | 82.4 | -0.6 | -0.72 | 82.56 | 83.92 | 82.33 | 507383 |
| 1728945600 | 83 | -0.37 | -0.44 | 83.32 | 83.32 | 82.28 | 423455 |
| 1728686400 | 83.37 | 2.07 | 2.55 | 82.27 | 84.3 | 81.905 | 665261 |
| 1728600000 | 81.3 | -0.03 | -0.04 | 80.82 | 81.78 | 80.68 | 604134 |
| 1728513600 | 81.33 | 1.13 | 1.41 | 80.53 | 81.84 | 80.145 | 733877 |
| 1728427200 | 80.2 | -2.05 | -2.49 | 81.75 | 81.955 | 80.15 | 501322 |
| 1728340800 | 82.25 | -1.15 | -1.38 | 82.74 | 83.15 | 82.06 | 372373 |
| 1728081600 | 83.4 | -0.11 | -0.13 | 84.49 | 84.84 | 83.05 | 383352 |
| 1727995200 | 83.51 | -0.72 | -0.85 | 83.78 | 84.29 | 82.82 | 637441 |
| 1727908800 | 84.23 | -0.74 | -0.87 | 84.56 | 85.26 | 84.11 | 439640 |
| 1727822400 | 84.97 | -1.09 | -1.27 | 86.08 | 86.08 | 84.09 | 400321 |
| 1727736000 | 86.06 | -1.03 | -1.18 | 86.82 | 86.82 | 84.96 | 653491 |
| 1727476800 | 87.09 | 0.83 | 0.96 | 87.19 | 88.695 | 86.755 | 514178 |
| 1727390400 | 86.26 | 2.52 | 3.01 | 84.8 | 86.625 | 84.385 | 544166 |
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
