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 | 0.99 | 1.22767857143 | 80.64 | 83.315 | 77.08 | 885793 | 80.98315643 | CS |
| 4 | -12.36 | -13.150335142 | 93.99 | 94.35 | 77.08 | 749400 | 83.77956242 | CS |
| 12 | 9.76 | 13.5800751357 | 71.87 | 94.86 | 68.66 | 854424 | 84.02376254 | CS |
| 26 | 23.92 | 41.4486224225 | 57.71 | 94.86 | 53.79 | 821099 | 75.18804269 | CS |
| 52 | 2.45 | 3.09421571104 | 79.18 | 94.86 | 53.79 | 831684 | 72.13411005 | CS |
| 156 | 11.83 | 16.9484240688 | 69.8 | 94.86 | 48.42 | 787716 | 71.1376358 | CS |
| 260 | 43.04 | 111.531484841 | 38.59 | 94.86 | 30.78 | 726410 | 62.13799683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 80.97 | 0.38 | 0.47 | 80.6 | 81.96 | 80.09 | 488537 |
| 1714084500 | 80.59 | -1.61 | -1.96 | 80.36 | 81.46 | 79.99 | 1058135 |
| 1713998100 | 82.2 | -0.26 | -0.32 | 82.16 | 83.18 | 81.72 | 987514 |
| 1713911700 | 82.46 | 4.41 | 5.65 | 79.94 | 83.315 | 79.68 | 1083554 |
| 1713825300 | 78.05 | 0.29 | 0.37 | 80.64 | 80.64 | 77.08 | 811225 |
| 1713566100 | 77.76 | -0.8 | -1.02 | 79.1 | 79.45 | 77.28 | 1313663 |
| 1713479700 | 78.56 | -4.38 | -5.28 | 79.442 | 80.9 | 77.12 | 2234701 |
| 1713393300 | 82.94 | -0.95 | -1.13 | 84.9 | 84.9 | 82.67 | 695720 |
| 1713306900 | 83.89 | -1.86 | -2.17 | 84.74 | 84.99 | 83.761 | 799625 |
| 1713220500 | 85.75 | -1.83 | -2.09 | 88.26 | 88.58 | 85.1 | 572961 |
| 1712961300 | 87.58 | -2.7 | -2.99 | 89.47 | 90.03 | 87.21 | 545504 |
| 1712874900 | 90.28 | 1.75 | 1.98 | 89.53 | 90.56 | 88.88 | 473259 |
| 1712788500 | 88.53 | -1.49 | -1.66 | 88.33 | 89.41 | 87.98 | 461582 |
| 1712702100 | 90.02 | -0.21 | -0.23 | 90.5 | 90.715 | 89.28 | 510948 |
| 1712615700 | 90.23 | -0.19 | -0.21 | 90.54 | 91.34 | 89.57 | 666965 |
| 1712356500 | 90.42 | 0.65 | 0.72 | 90.05 | 91.465 | 90.05 | 529805 |
| 1712270100 | 89.77 | -1.23 | -1.35 | 91.59 | 91.8611 | 89.68 | 343690 |
| 1712183700 | 91 | 0.09 | 0.10 | 90.5 | 91.48 | 90.5 | 534987 |
| 1712097300 | 90.91 | -2.02 | -2.17 | 92.93 | 92.93 | 90.41 | 475889 |
| 1712010900 | 92.93 | -1.01 | -1.08 | 93.99 | 94.35 | 92.575 | 399728 |
| 1711665300 | 93.94 | 0.08 | 0.09 | 94.04 | 94.52 | 93.15 | 438700 |
| 1711578900 | 93.86 | 1.46 | 1.58 | 93.43 | 93.86 | 92.56 | 326965 |
| 1711492500 | 92.4 | -0.67 | -0.72 | 92.99 | 93.45 | 92.15 | 442881 |
| 1711406100 | 93.07 | -0.83 | -0.88 | 94.15 | 94.64 | 92.66 | 586134 |
| 1711146900 | 93.9 | -0.37 | -0.39 | 94.6 | 94.6 | 92.55 | 494606 |
| 1711060500 | 94.27 | 1.3 | 1.40 | 93.59 | 94.86 | 93.355 | 429582 |
| 1710974100 | 92.97 | 0.97 | 1.05 | 92.17 | 93.09 | 91.5101 | 545543 |
| 1710887700 | 92 | -0.02 | -0.02 | 92.08 | 92.74 | 90.84 | 521690 |
| 1710801300 | 92.02 | -0.08 | -0.09 | 92.76 | 93.22 | 91.74 | 649513 |
| 1710542100 | 92.1 | 0.27 | 0.29 | 91.21 | 93.29 | 91 | 1346583 |
| 1710455700 | 91.83 | -0.77 | -0.83 | 92.84 | 92.86 | 90.6684 | 796114 |
| 1710369300 | 92.6 | -0.12 | -0.13 | 92.7 | 94.23 | 92.1 | 611071 |
| 1710282900 | 92.72 | 1.16 | 1.27 | 91.86 | 93.08 | 91.81 | 644825 |
| 1710196500 | 91.56 | 0.4 | 0.44 | 90.96 | 91.635 | 90.3 | 684023 |
| 1709940900 | 91.16 | -1.03 | -1.12 | 92.7 | 93 | 91.14 | 567509 |
| 1709854500 | 92.19 | 1.66 | 1.83 | 90.9 | 92.83 | 90.9 | 729940 |
| 1709768100 | 90.53 | 0.36 | 0.40 | 90.55 | 91.41 | 89.79 | 718057 |
| 1709681700 | 90.17 | 0.12 | 0.13 | 90.04 | 90.9 | 88.76 | 956501 |
| 1709595300 | 90.05 | 1.72 | 1.95 | 88.36 | 90.7 | 88.36 | 830868 |
| 1709336100 | 88.33 | 1.79 | 2.07 | 86.54 | 88.9 | 86.06 | 955605 |
| 1709249700 | 86.54 | 0.06 | 0.07 | 86.9 | 88.925 | 85.86 | 2686990 |
| 1709163300 | 86.48 | 2.78 | 3.32 | 84.18 | 87.25 | 83.85 | 1433604 |
| 1709076900 | 83.7 | 0.1 | 0.12 | 83.6 | 84.29 | 83.0494 | 559977 |
| 1708990500 | 83.6 | -1.07 | -1.26 | 84.34 | 84.876 | 83.21 | 788986 |
| 1708731300 | 84.67 | 0.93 | 1.11 | 84.13 | 84.875 | 83.725 | 840451 |
| 1708644900 | 83.74 | 1.82 | 2.22 | 82.74 | 83.84 | 81.77 | 1187889 |
| 1708558500 | 81.92 | 0.82 | 1.01 | 80.22 | 82.04 | 79.956 | 839223 |
| 1708472100 | 81.1 | -0.72 | -0.88 | 81.39 | 81.72 | 80.165 | 799867 |
| 1708126500 | 81.82 | 1.72 | 2.15 | 79.85 | 82.28 | 79.4 | 1115119 |
| 1708040100 | 80.1 | 0.05 | 0.06 | 80.46 | 80.49 | 78.51 | 830680 |
| 1707953700 | 80.05 | 3.26 | 4.25 | 78.79 | 80.55 | 78.5 | 1676486 |
| 1707867300 | 76.79 | 6.19 | 8.77 | 77.36 | 79.94 | 75.085 | 2808482 |
| 1707780900 | 70.6 | 0.15 | 0.21 | 70 | 70.6 | 68.66 | 1737650 |
| 1707521700 | 70.45 | -0.5 | -0.70 | 70.86 | 71.56 | 70.14 | 803244 |
| 1707435300 | 70.95 | 0.25 | 0.35 | 70.72 | 71.29 | 70.03 | 717943 |
| 1707348900 | 70.7 | -3.18 | -4.30 | 74.5 | 74.88 | 70.55 | 866347 |
| 1707262500 | 73.88 | 2.07 | 2.88 | 71.69 | 74.17 | 71.15 | 1109489 |
| 1707176100 | 71.81 | -0.35 | -0.49 | 71.87 | 72.46 | 71.32 | 489470 |
| 1706916900 | 72.16 | -0.42 | -0.58 | 71.91 | 72.75 | 70.46 | 565585 |
| 1706830500 | 72.58 | 1.07 | 1.50 | 71.77 | 72.77 | 71.21 | 603129 |
| 1706744100 | 71.51 | -1.87 | -2.55 | 73.34 | 73.795 | 71.47 | 733561 |
| 1706657700 | 73.38 | 0.24 | 0.33 | 72.87 | 73.87 | 72.59 | 484384 |
| 1706571300 | 73.14 | 1.17 | 1.63 | 72.04 | 73.37 | 71.785 | 334756 |
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
