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 | 0.2 | 0.254388196388 | 78.62 | 83.34 | 78.21 | 40031 | 81.52112384 | CS |
| 4 | -3.22 | -3.92491467577 | 82.04 | 83.34 | 76.34 | 41488 | 79.74363516 | CS |
| 12 | -5.1 | -6.07721639657 | 83.92 | 88.72 | 76.34 | 53728 | 81.80071409 | CS |
| 26 | 3 | 3.95673964653 | 75.82 | 88.72 | 71.99 | 56460 | 79.58531023 | CS |
| 52 | 5.26 | 7.15062533986 | 73.56 | 88.72 | 65.78 | 56853 | 75.25758011 | CS |
| 156 | -4.92 | -5.87532839742 | 83.74 | 99.75 | 65.78 | 64060 | 81.25501987 | CS |
| 260 | -13.49 | -14.6138013216 | 92.31 | 103.96 | 65.45 | 61175 | 81.99332959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 78.82 | -0.23 | -0.29 | 78.51 | 80.08 | 78.21 | 32056 |
| 1714084500 | 79.05 | -2.64 | -3.23 | 80.23 | 80.2532 | 78.66 | 34933 |
| 1713998100 | 81.69 | -0.37 | -0.45 | 81.32 | 81.72 | 80 | 30691 |
| 1713911700 | 82.06 | -0.38 | -0.46 | 82.6 | 83.29 | 82.06 | 29168 |
| 1713825300 | 82.44 | 0.46 | 0.56 | 82.27 | 83.34 | 82.01 | 37120 |
| 1713566100 | 81.98 | 3.11 | 3.94 | 78.62 | 82.135 | 78.59 | 68241 |
| 1713479700 | 78.87 | 0.65 | 0.83 | 78.52 | 79.835 | 78.52 | 47322 |
| 1713393300 | 78.22 | -1.52 | -1.91 | 79.87 | 80 | 78.16 | 41118 |
| 1713306900 | 79.74 | 0.81 | 1.03 | 78.7 | 80.08 | 78.7 | 37169 |
| 1713220500 | 78.93 | 0.83 | 1.06 | 78.25 | 78.93 | 77.85 | 49525 |
| 1712961300 | 78.1 | 0.7 | 0.90 | 77.4 | 78.18 | 77.24 | 34922 |
| 1712874900 | 77.4 | -1.05 | -1.34 | 78.78 | 78.78 | 77.4 | 34737 |
| 1712788500 | 78.45 | 1.14 | 1.47 | 76.4 | 78.47 | 76.34 | 59823 |
| 1712702100 | 77.31 | -0.76 | -0.97 | 78.53 | 78.64 | 76.87 | 24918 |
| 1712615700 | 78.07 | -0.03 | -0.04 | 77.94 | 78.97 | 77.685 | 29518 |
| 1712356500 | 78.1 | -2.17 | -2.70 | 79.96 | 79.96 | 78.03 | 44727 |
| 1712270100 | 80.27 | -0.36 | -0.45 | 81.06 | 81.41 | 80.215 | 40984 |
| 1712183700 | 80.63 | -0.35 | -0.43 | 80.58 | 81.28 | 80.3 | 40706 |
| 1712097300 | 80.98 | -0.09 | -0.11 | 80.91 | 81.1 | 80.23 | 59959 |
| 1712010900 | 81.07 | -1.12 | -1.36 | 82.04 | 83 | 80.53 | 42692 |
| 1711665300 | 82.19 | 0.42 | 0.51 | 82 | 83.15 | 81.25 | 50796 |
| 1711578900 | 81.77 | 1.31 | 1.63 | 80.88 | 81.83 | 80.84 | 41773 |
| 1711492500 | 80.46 | -0.06 | -0.07 | 80.81 | 81.01 | 80.11 | 49601 |
| 1711406100 | 80.52 | 0.01 | 0.01 | 80.51 | 81.3 | 80.24 | 20447 |
| 1711146900 | 80.51 | -0.35 | -0.43 | 81.26 | 81.26 | 80.32 | 32586 |
| 1711060500 | 80.86 | 0.04 | 0.05 | 80.8 | 81.85 | 80.46 | 53199 |
| 1710974100 | 80.82 | 0.6 | 0.75 | 79.8 | 81.38 | 79.79 | 47752 |
| 1710887700 | 80.22 | -0.18 | -0.22 | 80.53 | 80.915 | 80.15 | 49994 |
| 1710801300 | 80.4 | -2.03 | -2.46 | 81.86 | 81.965 | 79.8699 | 61126 |
| 1710542100 | 82.43 | 2.19 | 2.73 | 79.91 | 82.43 | 79.86 | 203729 |
| 1710455700 | 80.24 | -1.14 | -1.40 | 81.06 | 81.91 | 79.6505 | 58570 |
| 1710369300 | 81.38 | 1.18 | 1.47 | 80.57 | 81.47 | 80.025 | 49967 |
| 1710282900 | 80.2 | 1.24 | 1.57 | 78.64 | 80.42 | 78.64 | 66240 |
| 1710196500 | 78.96 | 0.18 | 0.23 | 78.78 | 79.1 | 78.46 | 36033 |
| 1709940900 | 78.78 | -0.23 | -0.29 | 79.45 | 79.45 | 78.385 | 83517 |
| 1709854500 | 79.01 | -0.77 | -0.97 | 79.47 | 79.8 | 78.72 | 72545 |
| 1709768100 | 79.78 | 1.21 | 1.54 | 79.17 | 79.81 | 78.22 | 71000 |
| 1709681700 | 78.57 | -1.69 | -2.11 | 80.4 | 80.48 | 78.56 | 50569 |
| 1709595300 | 80.26 | 0.22 | 0.27 | 79.42 | 81.025 | 79.42 | 45167 |
| 1709336100 | 80.04 | -2.12 | -2.58 | 82 | 82 | 79.41 | 55810 |
| 1709249700 | 82.16 | -0.01 | -0.01 | 82.11 | 82.41 | 81 | 56117 |
| 1709163300 | 82.17 | -3.44 | -4.02 | 84.79 | 85.47 | 81.45 | 65131 |
| 1709076900 | 85.61 | 0.19 | 0.22 | 85.29 | 86.04 | 84.68 | 48065 |
| 1708990500 | 85.42 | 0.45 | 0.53 | 84.46 | 85.73 | 83.825 | 51867 |
| 1708731300 | 84.97 | -1.98 | -2.28 | 87.1 | 87.51 | 84.7 | 62149 |
| 1708644900 | 86.95 | 1.2 | 1.40 | 85.16 | 86.95 | 84.63 | 109558 |
| 1708558500 | 85.75 | -0.67 | -0.78 | 86.48 | 86.62 | 85.4 | 53050 |
| 1708472100 | 86.42 | -0.74 | -0.85 | 86.54 | 87.8035 | 86.0238 | 63386 |
| 1708126500 | 87.16 | 0.35 | 0.40 | 87.24 | 88.72 | 86.81 | 64748 |
| 1708040100 | 86.81 | 2.08 | 2.45 | 85.35 | 86.94 | 84.69 | 61465 |
| 1707953700 | 84.73 | 1.48 | 1.78 | 83.75 | 84.88 | 82.67 | 62978 |
| 1707867300 | 83.25 | -1.72 | -2.02 | 83.73 | 85.05 | 82.58 | 89528 |
| 1707780900 | 84.97 | 0.52 | 0.62 | 84.23 | 85.67 | 83.96 | 73124 |
| 1707521700 | 84.45 | 2.15 | 2.61 | 82.63 | 84.55 | 82.25 | 48761 |
| 1707435300 | 82.3 | 1.23 | 1.52 | 81.1 | 82.65 | 80.9845 | 33429 |
| 1707348900 | 81.07 | -0.88 | -1.07 | 81.81 | 81.95 | 80.91 | 41844 |
| 1707262500 | 81.95 | -0.82 | -0.99 | 82.45 | 83.11 | 81.63 | 40859 |
| 1707176100 | 82.77 | -0.47 | -0.56 | 82.52 | 83.3 | 82.15 | 54120 |
| 1706916900 | 83.24 | -1.37 | -1.62 | 83.92 | 84.98 | 82.99 | 47374 |
| 1706830500 | 84.61 | 1.3 | 1.56 | 83.21 | 84.79 | 83.1 | 66407 |
| 1706744100 | 83.31 | -1.59 | -1.87 | 85 | 85.69 | 83.25 | 83931 |
| 1706657700 | 84.9 | 0.27 | 0.32 | 84.37 | 84.9 | 84.37 | 40237 |
| 1706571300 | 84.63 | 0.55 | 0.65 | 84.1 | 84.63 | 83.765 | 43975 |
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
