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 | -8.76 | -9.76915356306 | 89.67 | 93.015 | 80.9 | 2673105 | 85.76085977 | CS |
| 4 | -6.07 | -6.97861577374 | 86.98 | 93.36 | 80.9 | 1751258 | 88.07846757 | CS |
| 12 | -7 | -7.96268911387 | 87.91 | 94.15 | 80.9 | 1531671 | 87.73153855 | CS |
| 26 | -0.69 | -0.845588235294 | 81.6 | 99.56 | 76.02 | 1648431 | 88.91732645 | CS |
| 52 | -13.76 | -14.5346994824 | 94.67 | 99.56 | 76.02 | 1416063 | 89.21009943 | CS |
| 156 | 1.71 | 2.15909090909 | 79.2 | 117.77 | 70.73 | 1304684 | 88.17925474 | CS |
| 260 | -4.07 | -4.78936220287 | 84.98 | 131.945 | 62.88 | 1389571 | 86.54322034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 80.91 | -1.26 | -1.53 | 82.03 | 83.09 | 80.9 | 2257105 |
| 1714084500 | 82.17 | -9.03 | -9.90 | 86.26 | 86.78 | 81 | 7884447 |
| 1713998100 | 91.2 | -0.86 | -0.93 | 92.69 | 93.015 | 91.005 | 1599486 |
| 1713911700 | 92.06 | 2.57 | 2.87 | 90.03 | 92.215 | 89.93 | 1299978 |
| 1713825300 | 89.49 | 0.86 | 0.97 | 89.46 | 89.8075 | 88.89 | 1257348 |
| 1713566100 | 88.63 | -1.44 | -1.60 | 89.67 | 90.18 | 88.29 | 1778607 |
| 1713479700 | 90.07 | -0.4 | -0.44 | 90.25 | 91.21 | 89.775 | 944850 |
| 1713393300 | 90.47 | -0.4 | -0.44 | 91.14 | 91.525 | 90.02 | 1282481 |
| 1713306900 | 90.87 | -0.64 | -0.70 | 91.02 | 91.78 | 90.16 | 1235570 |
| 1713220500 | 91.51 | -0.71 | -0.77 | 92.58 | 93.36 | 90.96 | 1942193 |
| 1712961300 | 92.22 | 0.76 | 0.83 | 91.26 | 93.26 | 91.09 | 2419825 |
| 1712874900 | 91.46 | 1.25 | 1.39 | 90.99 | 91.59 | 89.33 | 2296903 |
| 1712788500 | 90.21 | 1.23 | 1.38 | 88.38 | 90.41 | 87.79 | 2202612 |
| 1712702100 | 88.98 | 1.7 | 1.95 | 87.35 | 89.19 | 87.35 | 1026700 |
| 1712615700 | 87.28 | 0.33 | 0.38 | 87 | 88.11 | 86.95 | 1344968 |
| 1712356500 | 86.95 | 0.06 | 0.07 | 86.46 | 87.228 | 86.01 | 828855 |
| 1712270100 | 86.89 | 0.11 | 0.13 | 86.78 | 88.13 | 86.63 | 1151883 |
| 1712183700 | 86.78 | -0.02 | -0.02 | 86.48 | 87.72 | 86.475 | 1166479 |
| 1712097300 | 86.8 | -0.3 | -0.34 | 86.25 | 86.94 | 85.62 | 1410588 |
| 1712010900 | 87.1 | -0.24 | -0.27 | 86.98 | 87.305 | 86.09 | 715532 |
| 1711665300 | 87.34 | -1.27 | -1.43 | 88.34 | 88.655 | 86.65 | 1027708 |
| 1711578900 | 88.61 | 0.87 | 0.99 | 88.18 | 88.74 | 87.92 | 1031476 |
| 1711492500 | 87.74 | 1.22 | 1.41 | 86.94 | 87.86 | 86.495 | 1346939 |
| 1711406100 | 86.52 | 1.39 | 1.63 | 84.98 | 86.99 | 84.7 | 1409242 |
| 1711146900 | 85.13 | 1.02 | 1.21 | 84.35 | 85.29 | 83.895 | 876430 |
| 1711060500 | 84.11 | -0.65 | -0.77 | 84.99 | 85.245 | 83.835 | 918995 |
| 1710974100 | 84.76 | -0.51 | -0.60 | 85.01 | 85.2 | 83.82 | 879941 |
| 1710887700 | 85.27 | 1.46 | 1.74 | 84.43 | 85.6 | 83.7748 | 1300210 |
| 1710801300 | 83.81 | -0.06 | -0.07 | 84.13 | 84.665 | 83.6613 | 1404369 |
| 1710542100 | 83.87 | -0.52 | -0.62 | 84.56 | 84.9 | 83.44 | 1185802 |
| 1710455700 | 84.39 | -0.38 | -0.45 | 84.61 | 84.9388 | 83.53 | 1244299 |
| 1710369300 | 84.77 | -0.41 | -0.48 | 85.19 | 85.7125 | 84.57 | 1312680 |
| 1710282900 | 85.18 | -0.82 | -0.95 | 86.27 | 86.69 | 84.87 | 1027892 |
| 1710196500 | 86 | 0.05 | 0.06 | 85.69 | 86.82 | 85.53 | 1368855 |
| 1709940900 | 85.95 | 0.06 | 0.07 | 85.9 | 86.5545 | 85.7 | 1252140 |
| 1709854500 | 85.89 | -0.88 | -1.01 | 87.21 | 87.87 | 85.625 | 1224150 |
| 1709768100 | 86.77 | 0.75 | 0.87 | 87.25 | 87.6 | 86.11 | 1133389 |
| 1709681700 | 86.02 | -1.7 | -1.94 | 87.09 | 87.42 | 85.01 | 1710509 |
| 1709595300 | 87.72 | 0.58 | 0.67 | 87.42 | 87.92 | 86.51 | 800734 |
| 1709336100 | 87.14 | 0.86 | 1.00 | 86.39 | 88.275 | 85.88 | 1927864 |
| 1709249700 | 86.28 | -2.12 | -2.40 | 88.8 | 89 | 86.02 | 2604478 |
| 1709163300 | 88.4 | -2.28 | -2.51 | 89.82 | 90.28 | 88.32 | 1172804 |
| 1709076900 | 90.68 | 0.58 | 0.64 | 90.5 | 92.16 | 90.055 | 1253319 |
| 1708990500 | 90.1 | -1.14 | -1.25 | 90.93 | 91.23 | 88.11 | 1470151 |
| 1708731300 | 91.24 | 1.27 | 1.41 | 90.94 | 94.15 | 89.48 | 3652648 |
| 1708644900 | 89.97 | 1.43 | 1.62 | 89.3 | 90.5 | 88.625 | 1652683 |
| 1708558500 | 88.54 | -0.13 | -0.15 | 88.67 | 89.2 | 87.4 | 1268429 |
| 1708472100 | 88.67 | -0.1 | -0.11 | 88.14 | 90.255 | 87.53 | 2159731 |
| 1708126500 | 88.77 | 0.47 | 0.53 | 88.29 | 89.49 | 87.85 | 1054480 |
| 1708040100 | 88.3 | 2.29 | 2.66 | 86.11 | 88.725 | 85.97 | 2002479 |
| 1707953700 | 86.01 | -0.12 | -0.14 | 86.24 | 86.81 | 85.71 | 1233336 |
| 1707867300 | 86.13 | -2.05 | -2.32 | 87.15 | 87.39 | 85.6 | 925484 |
| 1707780900 | 88.18 | -0.28 | -0.32 | 88.47 | 89.16 | 88.1 | 1279650 |
| 1707521700 | 88.46 | 0.31 | 0.35 | 88.28 | 88.64 | 87.83 | 1355301 |
| 1707435300 | 88.15 | -1.51 | -1.68 | 89.77 | 90.175 | 87.43 | 1140939 |
| 1707348900 | 89.66 | -0.14 | -0.16 | 89.46 | 91.06 | 88.41 | 2851101 |
| 1707262500 | 89.8 | 2.08 | 2.37 | 88.12 | 90.05 | 87.49 | 1608956 |
| 1707176100 | 87.72 | -0.39 | -0.44 | 87.76 | 88.33 | 87.0801 | 1133273 |
| 1706916900 | 88.11 | -0.63 | -0.71 | 87.91 | 88.43 | 87.285 | 1396296 |
| 1706830500 | 88.74 | 0.66 | 0.75 | 87.72 | 88.87 | 87.2601 | 1429543 |
| 1706744100 | 88.08 | -1.54 | -1.72 | 89.67 | 90.01 | 87.63 | 1121492 |
| 1706657700 | 89.62 | -2.16 | -2.35 | 91.59 | 91.59 | 89.43 | 1675898 |
| 1706571300 | 91.78 | 0.91 | 1.00 | 91 | 91.78 | 89.46 | 691154 |
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
