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 | -3.52 | -4.31531200196 | 81.57 | 81.71 | 77.58 | 23977 | 79.51459807 | CS |
| 4 | -2.54 | -3.15175580097 | 80.59 | 84.71 | 77.58 | 22270 | 81.04920416 | CS |
| 12 | -4.17 | -5.07175869618 | 82.22 | 86.86 | 75.235 | 35280 | 81.09539045 | CS |
| 26 | 1.11 | 1.44268260983 | 76.94 | 86.86 | 73 | 36923 | 80.13627246 | CS |
| 52 | 10.45 | 15.4585798817 | 67.6 | 86.86 | 63.575 | 38160 | 77.20900696 | CS |
| 156 | -0.05 | -0.0640204865557 | 78.1 | 86.86 | 51.761 | 36013 | 74.83470824 | CS |
| 260 | -0.05 | -0.0640204865557 | 78.1 | 86.86 | 51.761 | 36013 | 74.83470824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 78.05 | -0.98 | -1.24 | 78.75 | 79.37 | 77.79 | 11757 |
| 1717454400 | 79.03 | -1.5 | -1.86 | 80.77 | 80.77 | 78.39 | 18259 |
| 1717195200 | 80.53 | 0.63 | 0.79 | 80.72 | 81.71 | 79.2 | 20510 |
| 1717108800 | 79.9 | 1.59 | 2.03 | 79.48 | 80.1 | 77.58 | 27888 |
| 1717022400 | 78.31 | -1.52 | -1.90 | 78.49 | 79.76 | 78.07 | 25996 |
| 1716936000 | 79.83 | -1.18 | -1.46 | 81.57 | 81.71 | 78.89 | 27232 |
| 1716590400 | 81.01 | 0.39 | 0.48 | 81.14 | 81.27 | 79.75 | 35183 |
| 1716504000 | 80.62 | -1.57 | -1.91 | 82.25 | 82.75 | 79.24 | 41080 |
| 1716417600 | 82.19 | -0.57 | -0.69 | 82.58 | 82.58 | 81.49 | 21093 |
| 1716331200 | 82.76 | 0.2 | 0.24 | 83.12 | 83.12 | 82.05 | 16289 |
| 1716244800 | 82.56 | -1.18 | -1.41 | 83.09 | 83.86 | 82.35 | 19786 |
| 1715985600 | 83.74 | 0.89 | 1.07 | 83.29 | 84.71 | 83.2639 | 25809 |
| 1715899200 | 82.85 | 0.68 | 0.83 | 81.6 | 83.33 | 81.45 | 19315 |
| 1715812800 | 82.17 | 0.73 | 0.90 | 82.23 | 82.31 | 81.2684 | 13267 |
| 1715726400 | 81.44 | 0.39 | 0.48 | 82.44 | 82.44 | 80.65 | 21834 |
| 1715640000 | 81.05 | -0.67 | -0.82 | 82.03 | 82.03 | 80.65 | 16128 |
| 1715380800 | 81.72 | -0.12 | -0.15 | 82.55 | 82.55 | 80.8701 | 12450 |
| 1715294400 | 81.84 | 1.05 | 1.30 | 80.98 | 82.35 | 80.79 | 23998 |
| 1715208000 | 80.79 | 1.22 | 1.53 | 79.26 | 80.835 | 78.7 | 17159 |
| 1715121600 | 79.57 | -1 | -1.24 | 80.59 | 81.07 | 79.57 | 19849 |
| 1715035200 | 80.57 | 0.44 | 0.55 | 80.94 | 81.74 | 80.49 | 19321 |
| 1714776000 | 80.13 | 0.14 | 0.18 | 81.46 | 81.82 | 79.95 | 16452 |
| 1714689600 | 79.99 | 1.86 | 2.38 | 79.22 | 80.2 | 78.9 | 21112 |
| 1714603200 | 78.13 | 1.6 | 2.09 | 77.34 | 79.29 | 77.34 | 19166 |
| 1714516800 | 76.53 | -1.55 | -1.99 | 78.15 | 78.15 | 76.35 | 39160 |
| 1714430400 | 78.08 | -1.66 | -2.08 | 79.41 | 80.29 | 77.77 | 67648 |
| 1714171200 | 79.74 | -2.03 | -2.48 | 82.04 | 82.25 | 79.66 | 27356 |
| 1714084800 | 81.77 | 0.27 | 0.33 | 81.5 | 82.05 | 80.01 | 63980 |
| 1713998400 | 81.5 | 0.44 | 0.54 | 80.4 | 81.72 | 79.8347 | 46736 |
| 1713912000 | 81.06 | 0.35 | 0.43 | 81.45 | 82.1 | 80.84 | 27502 |
| 1713825600 | 80.71 | 0.81 | 1.01 | 80.75 | 81.695 | 79.95 | 26902 |
| 1713566400 | 79.9 | 2.92 | 3.79 | 76.9 | 80.04 | 76.76 | 40415 |
| 1713480000 | 76.98 | 1.02 | 1.34 | 75.28 | 77.1 | 75.28 | 47547 |
| 1713393600 | 75.96 | -1.75 | -2.25 | 79.63 | 79.99 | 75.235 | 69326 |
| 1713307200 | 77.71 | 0.05 | 0.06 | 76.53 | 78.02 | 76.53 | 42551 |
| 1713220800 | 77.66 | 0.02 | 0.03 | 78.14 | 78.81 | 76.42 | 25692 |
| 1712961600 | 77.64 | -0.14 | -0.18 | 77.82 | 77.96 | 77.04 | 30524 |
| 1712875200 | 77.78 | -1.43 | -1.81 | 79.89 | 79.89 | 77.56 | 50274 |
| 1712788800 | 79.21 | -4.09 | -4.91 | 80.46 | 82.13 | 78.68 | 71113 |
| 1712702400 | 83.3 | 0.54 | 0.65 | 82.9 | 83.73 | 82.66 | 18493 |
| 1712616000 | 82.76 | 0.66 | 0.80 | 82.7 | 83.29 | 80.25 | 29701 |
| 1712356800 | 82.1 | 0.21 | 0.26 | 82.05 | 83 | 81.44 | 27271 |
| 1712270400 | 81.89 | 1.86 | 2.32 | 81.32 | 82.155 | 80.575 | 36627 |
| 1712184000 | 80.03 | -0.81 | -1.00 | 80.28 | 81.08 | 79.81 | 32005 |
| 1712097600 | 80.84 | -2.99 | -3.57 | 82.08 | 83.75 | 80.67 | 31346 |
| 1712011200 | 83.83 | -2.16 | -2.51 | 86.49 | 86.49 | 83.18 | 27404 |
| 1711665600 | 85.99 | 0.99 | 1.16 | 85 | 86.86 | 84.13 | 107819 |
| 1711579200 | 85 | 2.05 | 2.47 | 83.94 | 85 | 83.8 | 118801 |
| 1711492800 | 82.95 | -0.71 | -0.85 | 84.51 | 84.51 | 82.92 | 30807 |
| 1711406400 | 83.66 | 0.67 | 0.81 | 83.46 | 84.48 | 82.39 | 22726 |
| 1711147200 | 82.99 | -1.39 | -1.65 | 84.49 | 84.49 | 82.28 | 33335 |
| 1711060800 | 84.38 | -0.22 | -0.26 | 84.43 | 85 | 83.33 | 44766 |
| 1710974400 | 84.6 | 2.72 | 3.32 | 81.04 | 84.9 | 80.57 | 39543 |
| 1710888000 | 81.88 | 1.23 | 1.53 | 81.04 | 82.7228 | 79.9 | 25783 |
| 1710801600 | 80.65 | -1.28 | -1.56 | 80.97 | 81.84 | 80.65 | 42610 |
| 1710542400 | 81.93 | 2.14 | 2.68 | 79.63 | 82.445 | 79.63 | 110560 |
| 1710456000 | 79.79 | -2.22 | -2.71 | 81.11 | 81.98 | 79.53 | 34782 |
| 1710369600 | 82.01 | 0.05 | 0.06 | 81.61 | 83.125 | 81.445 | 31087 |
| 1710283200 | 81.96 | -0.74 | -0.89 | 82.22 | 83.01 | 81.65 | 24869 |
| 1710196800 | 82.7 | 0.13 | 0.16 | 82.35 | 82.99 | 80.89 | 30584 |
| 1709941200 | 82.57 | 0.37 | 0.45 | 83.52 | 83.755 | 82.165 | 26062 |
| 1709854800 | 82.2 | -0.17 | -0.21 | 83.4 | 83.99 | 82.19 | 22965 |
| 1709768400 | 82.37 | 0.87 | 1.07 | 82.25 | 83.68 | 80.74 | 41613 |
| 1709682000 | 81.5 | 1.65 | 2.07 | 79.81 | 82.315 | 79.04 | 28043 |
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
