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 | -0.5 | -0.602337067823 | 83.01 | 83.285 | 81.17 | 71897 | 82.50494477 | CS |
| 4 | 4.77 | 6.13583740674 | 77.74 | 83.56 | 77.59 | 99986 | 80.27260401 | CS |
| 12 | 0.24 | 0.291722377537 | 82.27 | 86.69 | 76.77 | 69478 | 81.11781941 | CS |
| 26 | 8.15 | 10.9601936525 | 74.36 | 86.69 | 74.225 | 53042 | 80.42245289 | CS |
| 52 | 5.135 | 6.63651050081 | 77.375 | 86.69 | 60.71 | 46929 | 75.02655237 | CS |
| 156 | 8.27 | 11.1395474138 | 74.24 | 88.09 | 59.4201 | 21068 | 74.48295378 | CS |
| 260 | 34.17 | 70.6868018204 | 48.34 | 88.09 | 26.7717 | 15844 | 70.59357021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 82.51 | 0.55 | 0.67 | 82.28 | 82.64 | 82.28 | 2601 |
| 1721424180 | 81.96 | 0.66 | 0.81 | 81.68 | 81.96 | 81.365 | 2353 |
| 1721337960 | 81.3 | -0.03 | -0.04 | 81.46 | 81.46 | 81.3 | 948 |
| 1721251320 | 81.33 | -0.07 | -0.09 | 81.22 | 81.44 | 81.17 | 6150 |
| 1721164920 | 81.4 | -1.31 | -1.58 | 82.07 | 82.07 | 81.4 | 47424 |
| 1721078940 | 82.71 | -0.7 | -0.84 | 83.01 | 83.285 | 82.64 | 302608 |
| 1720819200 | 83.41 | 0.25 | 0.30 | 83.56 | 83.56 | 83.39 | 68413 |
| 1720733280 | 83.16 | 0.39 | 0.47 | 83.04 | 83.19 | 82.825 | 43844 |
| 1720646880 | 82.77 | 0.5 | 0.61 | 82.9199 | 82.9199 | 82.5801 | 10899 |
| 1720560540 | 82.27 | 1.32 | 1.63 | 81.585 | 82.325 | 81.57 | 25599 |
| 1720473600 | 80.95 | 0.3 | 0.37 | 80.86 | 81.11 | 80.86 | 81476 |
| 1720214640 | 80.65 | -0.04 | -0.05 | 80.69 | 81.255 | 80.635 | 1756 |
| 1720041000 | 80.69 | 1.03 | 1.29 | 80.6 | 80.784 | 80.53 | 1869 |
| 1719955740 | 79.66 | 0.16 | 0.21 | 79 | 79.665 | 78.84 | 298328 |
| 1719868980 | 79.495 | 0.14 | 0.17 | 77.59 | 82.2 | 77.59 | 2128 |
| 1719610020 | 79.36 | -0.19 | -0.24 | 79.6201 | 79.82 | 79.35 | 335001 |
| 1719523200 | 79.55 | 0.44 | 0.56 | 79.85 | 79.89 | 79.51 | 332737 |
| 1719437040 | 79.11 | -0.28 | -0.35 | 78.512 | 79.13 | 78.512 | 164664 |
| 1719350880 | 79.39 | 1.51 | 1.94 | 78.939 | 79.55 | 78.74 | 38740 |
| 1719264540 | 77.88 | 0.41 | 0.53 | 77.74 | 77.88 | 77.74 | 134792 |
| 1719005220 | 77.47 | -0.76 | -0.97 | 78.1 | 78.55 | 77.47 | 4176 |
| 1718918640 | 78.23 | -0.05 | -0.06 | 78.5 | 78.7 | 78.18 | 7185 |
| 1718746140 | 78.28 | 0.96 | 1.24 | 78.5 | 78.5 | 78.25 | 58221 |
| 1718659680 | 77.32 | -0.16 | -0.21 | 76.9365 | 77.32 | 76.77 | 82189 |
| 1718400300 | 77.48 | -0.79 | -1.01 | 77.78 | 78.02 | 77.41 | 44222 |
| 1718314140 | 78.27 | -2.47 | -3.06 | 79.5 | 79.5 | 78.19 | 120520 |
| 1718227380 | 80.7442 | -4.12 | -4.85 | 80.84 | 80.84 | 80.7442 | 610148 |
| 1718141340 | 84.86 | -0.82 | -0.96 | 84.705 | 84.86 | 84.63 | 2296 |
| 1718054880 | 85.68 | 0.1 | 0.12 | 85.12 | 85.705 | 85.12 | 5432 |
| 1717795800 | 85.58 | -0.62 | -0.72 | 85.66 | 85.73 | 85.58 | 2552 |
| 1717709400 | 86.2 | 0.22 | 0.26 | 86.125 | 86.2 | 85.63 | 2234 |
| 1717622460 | 85.98 | -0.71 | -0.82 | 86.38 | 86.38 | 85.885 | 1789 |
| 1717536360 | 86.69 | 1.39 | 1.63 | 86.093 | 86.69 | 86.093 | 2143 |
| 1717450140 | 85.3 | 0.76 | 0.90 | 86 | 86.12 | 85.1095 | 6394 |
| 1717190940 | 84.54 | -0.26 | -0.31 | 84.64 | 84.65 | 84.54 | 123435 |
| 1717104540 | 84.8 | -0.2 | -0.24 | 85.02 | 85.04 | 84.55 | 1425 |
| 1717018020 | 85 | 2.08 | 2.51 | 86.08 | 86.08 | 82.92 | 4099 |
| 1716931740 | 82.92 | -0.95 | -1.13 | 82.705 | 83.01 | 82.705 | 1317 |
| 1716585840 | 83.87 | 0.8 | 0.96 | 84.05 | 84.05 | 83.87 | 714 |
| 1716499740 | 83.07 | -0.08 | -0.09 | 83.5 | 83.67 | 82.77 | 2605 |
| 1716412800 | 83.145 | -1.31 | -1.55 | 83.47 | 83.8 | 83.13 | 2485 |
| 1716326940 | 84.45 | 2.45 | 2.99 | 80.17 | 84.4517 | 80.17 | 50050 |
| 1716240180 | 82 | -2.68 | -3.16 | 82 | 82 | 82 | 675 |
| 1715981340 | 84.68 | -0.34 | -0.40 | 84.95 | 84.95 | 84.46 | 13906 |
| 1715894940 | 85.02 | -0.46 | -0.54 | 85.16 | 85.323 | 85.02 | 64033 |
| 1715808000 | 85.48 | 0.62 | 0.73 | 85 | 85.5 | 85 | 7089 |
| 1715722140 | 84.86 | 0.42 | 0.50 | 84.62 | 84.86 | 84.62 | 13120 |
| 1715635200 | 84.44 | -0.68 | -0.80 | 84.475 | 84.58 | 84.34 | 81625 |
| 1715376000 | 85.12 | 0.88 | 1.04 | 85 | 85.346 | 85 | 84128 |
| 1715289720 | 84.24 | 0.85 | 1.02 | 83.67 | 84.3 | 83.656 | 170425 |
| 1715203200 | 83.39 | 0.35 | 0.42 | 81.83 | 83.457222 | 81.83 | 103453 |
| 1715117340 | 83.0417 | -0.25 | -0.30 | 83.17 | 83.17 | 83.0417 | 34659 |
| 1715030940 | 83.29 | 0.24 | 0.29 | 83 | 83.35 | 83 | 55459 |
| 1714771740 | 83.05 | 0.67 | 0.81 | 82.75 | 83.29 | 82.49 | 78361 |
| 1714685340 | 82.38 | 1.21 | 1.49 | 82.11 | 82.51 | 81.52 | 61225 |
| 1714598400 | 81.1666 | 0.65 | 0.80 | 80.3 | 81.79 | 80.3 | 50522 |
| 1714512600 | 80.52 | -0.95 | -1.17 | 80.63 | 80.63 | 80.5 | 92604 |
| 1714425720 | 81.47 | -0.51 | -0.62 | 82.27 | 82.27 | 81.47 | 13575 |
| 1714166580 | 81.98 | -0.26 | -0.31 | 82.21 | 82.76 | 81.67 | 52102 |
| 1714080300 | 82.235 | 1.02 | 1.25 | 81.03 | 82.235 | 81.03 | 35837 |
| 1713994020 | 81.22 | -0.42 | -0.51 | 81.26 | 81.26 | 81.16 | 29664 |
| 1713907740 | 81.64 | 0.39 | 0.48 | 81.29 | 81.95 | 81.29 | 43061 |
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
