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 | -2.33 | -2.86487151113 | 81.33 | 81.33 | 78.47 | 2182 | 79.71382331 | FU |
| 4 | -3 | -3.65853658537 | 82 | 82.93 | 78.47 | 998 | 80.48086406 | FU |
| 12 | -2.12 | -2.6134122288 | 81.12 | 86.98 | 78.47 | 1460 | 82.10197195 | FU |
| 26 | -5.45 | -6.45352279455 | 84.45 | 88.25 | 78.47 | 1620 | 82.46841928 | FU |
| 52 | -8.99 | -10.2170701216 | 87.99 | 88.5 | 78.47 | 2039 | 83.83899212 | FU |
| 156 | -31 | -28.1818181818 | 110 | 110 | 71 | 1597 | 82.25862308 | FU |
| 260 | -31 | -28.1818181818 | 110 | 110 | 71 | 1597 | 82.25862308 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818200 | 79.35 | -1.64 | -2.02 | 79.4 | 79.72 | 78.6 | 6265 |
| 1727731800 | 80.99 | 1 | 1.25 | 80.2 | 81.3 | 80.2 | 658 |
| 1727472600 | 79.99 | -0.01 | -0.01 | 80 | 80.54 | 79.55 | 192 |
| 1727386140 | 80 | -1.31 | -1.61 | 81.3 | 81.3 | 79.22 | 3568 |
| 1727299740 | 81.31 | 0.31 | 0.38 | 81.33 | 81.33 | 80.02 | 229 |
| 1727213400 | 81 | 0.5 | 0.62 | 80.5 | 82.69 | 80.5 | 1575 |
| 1727127000 | 80.5 | -0.4 | -0.49 | 80.89 | 80.89 | 80.01 | 191 |
| 1726867800 | 80.9 | 0.9 | 1.13 | 80 | 81.64 | 79.11 | 1725 |
| 1726781400 | 80 | -1.99 | -2.43 | 80.62 | 81.99 | 80 | 844 |
| 1726695000 | 81.99 | 0.29 | 0.35 | 82 | 82 | 81.03 | 117 |
| 1726608600 | 81.7 | -0.2 | -0.24 | 80.56 | 82.05 | 80.56 | 215 |
| 1726522200 | 81.9 | 0.07 | 0.09 | 82.06 | 82.06 | 80.93 | 265 |
| 1726263000 | 81.83 | -0.12 | -0.15 | 81.95 | 81.95 | 80.41 | 1152 |
| 1726176540 | 81.95 | -0.04 | -0.05 | 81.98 | 81.98 | 81.01 | 1332 |
| 1726090140 | 81.99 | 0.35 | 0.43 | 81.82 | 82.04 | 81.64 | 79 |
| 1726003740 | 81.64 | 0.14 | 0.17 | 81.3 | 82.49 | 81.3 | 121 |
| 1725917400 | 81.5 | -1.3 | -1.57 | 81.99 | 82.49 | 81.02 | 289 |
| 1725658200 | 82.8 | 0.3 | 0.36 | 82.85 | 82.85 | 82.5 | 473 |
| 1725571800 | 82.5 | 0.19 | 0.23 | 82.93 | 82.93 | 82.5 | 115 |
| 1725485400 | 82.31 | 0.31 | 0.38 | 82 | 82.89 | 81.89 | 559 |
| 1725399000 | 82 | -0.36 | -0.44 | 82.1 | 82.35 | 82 | 819 |
| 1725312600 | 82.36 | -0.81 | -0.97 | 81.58 | 82.99 | 81.58 | 3365 |
| 1725053400 | 83.17 | 0.77 | 0.93 | 82.4 | 83.17 | 81.22 | 2540 |
| 1724967000 | 82.4 | -0.14 | -0.17 | 82.5 | 82.5 | 81.81 | 151 |
| 1724880600 | 82.54 | -0.35 | -0.42 | 83.17 | 83.17 | 81.53 | 3675 |
| 1724794140 | 82.89 | -0.11 | -0.13 | 82.94 | 82.94 | 81.77 | 33 |
| 1724707740 | 83 | 1.31 | 1.60 | 82.29 | 83.01 | 81.75 | 1515 |
| 1724448600 | 81.69 | -0.71 | -0.86 | 83.17 | 83.17 | 81.35 | 2388 |
| 1724362140 | 82.4 | 0.58 | 0.71 | 81.71 | 82.4 | 81.71 | 825 |
| 1724275740 | 81.82 | -0.58 | -0.70 | 83 | 83.23 | 81.82 | 5831 |
| 1724189340 | 82.4 | -0.59 | -0.71 | 82.98 | 82.98 | 82.3 | 873 |
| 1724102940 | 82.99 | 0.67 | 0.81 | 81.16 | 82.99 | 81.16 | 713 |
| 1723843800 | 82.32 | -0.48 | -0.58 | 82.79 | 82.93 | 82.31 | 2158 |
| 1723757340 | 82.8 | 0.83 | 1.01 | 82.46 | 82.94 | 81.01 | 276 |
| 1723671000 | 81.97 | 0.44 | 0.54 | 81.61 | 82.59 | 81.61 | 15 |
| 1723584600 | 81.53 | -0.47 | -0.57 | 81.5 | 82.89 | 81.5 | 397 |
| 1723498200 | 82 | 0.99 | 1.22 | 81.01 | 82.99 | 81.01 | 470 |
| 1723239000 | 81.01 | -0.73 | -0.89 | 81.72 | 81.72 | 81 | 1208 |
| 1723152600 | 81.74 | -0.81 | -0.98 | 82.99 | 83 | 81 | 2416 |
| 1723066200 | 82.55 | 0.96 | 1.18 | 81.55 | 82.55 | 81.5 | 1006 |
| 1722979740 | 81.59 | -0.17 | -0.21 | 81.76 | 82.38 | 81.59 | 514 |
| 1722893400 | 81.76 | 0.26 | 0.32 | 81.5 | 81.76 | 80.76 | 2224 |
| 1722634200 | 81.5 | -0.49 | -0.60 | 82.54 | 82.54 | 81.22 | 2079 |
| 1722547800 | 81.99 | 0.05 | 0.06 | 81.5 | 82.59 | 81.5 | 347 |
| 1722461400 | 81.94 | -0.04 | -0.05 | 80.71 | 82.16 | 80.71 | 755 |
| 1722374940 | 81.98 | 0.23 | 0.28 | 81.75 | 82.95 | 80.7 | 2679 |
| 1722288600 | 81.75 | -0.68 | -0.82 | 82.34 | 82.42 | 81.71 | 492 |
| 1722029400 | 82.43 | -0.22 | -0.27 | 82.65 | 82.65 | 81.91 | 1950 |
| 1721943000 | 82.65 | -0.31 | -0.37 | 81.61 | 82.77 | 81.49 | 424 |
| 1721856600 | 82.96 | 0.66 | 0.80 | 82 | 82.98 | 81.69 | 10428 |
| 1721770140 | 82.3 | 0.3 | 0.37 | 81.55 | 83.83 | 81.55 | 61 |
| 1721683800 | 82 | 0.47 | 0.58 | 81.46 | 84.43 | 81.44 | 3278 |
| 1721424600 | 81.53 | 0.13 | 0.16 | 81.36 | 83.88 | 81.3 | 1687 |
| 1721338200 | 81.4 | -0.71 | -0.86 | 81.33 | 82 | 81.33 | 259 |
| 1721251800 | 82.11 | -4.87 | -5.60 | 84.7 | 84.85 | 81.16 | 1351 |
| 1721165340 | 86.98 | 5.88 | 7.25 | 81.27 | 86.98 | 81.22 | 5113 |
| 1721079000 | 81.1 | -0.71 | -0.87 | 80.87 | 81.8 | 80.87 | 719 |
| 1720819800 | 81.81 | 0.51 | 0.63 | 81.3 | 81.99 | 80.5 | 1951 |
| 1720733400 | 81.3 | -0.32 | -0.39 | 80.92 | 81.86 | 80.86 | 329 |
| 1720647000 | 81.62 | 0.5 | 0.62 | 81.12 | 81.76 | 80.72 | 295 |
| 1720560540 | 81.12 | -0.44 | -0.54 | 81.56 | 81.65 | 80.71 | 1240 |
| 1720474200 | 81.56 | -0.33 | -0.40 | 81.1 | 81.6 | 80.56 | 187 |
| 1720215000 | 81.89 | -0.17 | -0.21 | 82.08 | 82.24 | 81.5 | 1525 |
| 1720128540 | 82.06 | 0.37 | 0.45 | 81.11 | 82.06 | 81.11 | 499 |
| 1720042200 | 81.69 | 0.68 | 0.84 | 81.93 | 81.94 | 81.21 | 258 |
| 1719955800 | 81.01 | -1.36 | -1.65 | 82.36 | 82.36 | 80.05 | 2457 |
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
