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 | 2.0296 | 2.57008990756 | 78.97 | 80.74 | 77.9991 | 320270 | 79.35531882 | SP |
| 4 | -4.3104 | -5.05263157895 | 85.31 | 85.4 | 77.6 | 336434 | 79.89045813 | SP |
| 12 | -2.0704 | -2.49235584447 | 83.07 | 87.67 | 77.6 | 320611 | 82.57487089 | SP |
| 26 | 18.0696 | 28.7138089941 | 62.93 | 87.67 | 62.77 | 286988 | 79.3870715 | SP |
| 52 | 14.7896 | 22.3374112672 | 66.21 | 87.67 | 58.76 | 279074 | 72.66228926 | SP |
| 156 | 10.8896 | 15.5321637427 | 70.11 | 87.67 | 48.42 | 407944 | 68.27507382 | SP |
| 260 | 33.0796 | 69.030884808 | 47.92 | 87.67 | 21 | 519264 | 55.97087526 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689000 | 79.88 | 1.37 | 1.75 | 79.41 | 80.07 | 78.45 | 208988 |
| 1714602600 | 78.51 | 0.3 | 0.38 | 78.23 | 80.39 | 78.17 | 379518 |
| 1714516200 | 78.21 | -2.36 | -2.93 | 80.04 | 80.14 | 78.19 | 200049 |
| 1714429800 | 80.57 | 0.61 | 0.76 | 80.27 | 80.74 | 79.88 | 207844 |
| 1714170600 | 79.96 | 0.56 | 0.71 | 79.32 | 80.38 | 79.24 | 466253 |
| 1714084200 | 79.4 | -1.61 | -1.99 | 78.97 | 79.68 | 77.9991 | 392047 |
| 1713997800 | 81.01 | -0.22 | -0.27 | 81.11 | 81.37 | 80.36 | 308128 |
| 1713911400 | 81.23 | 1.11 | 1.39 | 80.66 | 81.45 | 80.36 | 559159 |
| 1713825000 | 80.12 | 1.05 | 1.33 | 79.82 | 80.98 | 79.08 | 285935 |
| 1713565800 | 79.07 | 0.91 | 1.16 | 78.54 | 79.58 | 78.31 | 674786 |
| 1713479400 | 78.16 | 0.11 | 0.14 | 78.68 | 79.46 | 77.8 | 256017 |
| 1713393000 | 78.05 | -0.29 | -0.37 | 78.79 | 79.18 | 77.6 | 342683 |
| 1713306600 | 78.34 | 0.3 | 0.38 | 79 | 79.1 | 77.91 | 285739 |
| 1713220200 | 78.04 | -1.1 | -1.39 | 80.54 | 80.76 | 77.76 | 621695 |
| 1712961000 | 79.14 | -1.99 | -2.45 | 80.18 | 80.41 | 78.67 | 346597 |
| 1712874600 | 81.13 | -0.01 | -0.01 | 81.52 | 81.74 | 80.03 | 337748 |
| 1712788200 | 81.14 | -1.92 | -2.31 | 81.32 | 81.77 | 80.52 | 270247 |
| 1712701800 | 83.06 | -0.07 | -0.08 | 83.35 | 83.48 | 81.7 | 121537 |
| 1712615400 | 83.13 | 0.08 | 0.10 | 83.12 | 83.57 | 82.97 | 155619 |
| 1712356200 | 83.05 | 1.2 | 1.47 | 81.97 | 83.7 | 81.89 | 232529 |
| 1712269800 | 81.85 | -2.34 | -2.78 | 85.31 | 85.4 | 81.72 | 402613 |
| 1712183400 | 84.19 | -0.13 | -0.15 | 84.33 | 84.88 | 83.63 | 426845 |
| 1712097000 | 84.32 | -1.68 | -1.95 | 84.5 | 84.56 | 83.77 | 268829 |
| 1712010600 | 86 | -1.08 | -1.24 | 87.05 | 87.14 | 85.7561 | 362880 |
| 1711665000 | 87.08 | 0.08 | 0.09 | 87.17 | 87.4 | 86.75 | 231054 |
| 1711578600 | 87 | 1.94 | 2.28 | 85.88 | 87 | 85.66 | 469888 |
| 1711492200 | 85.06 | -0.03 | -0.04 | 85.39 | 85.63 | 84.92 | 228275 |
| 1711405800 | 85.09 | -0.7 | -0.82 | 85.47 | 85.58 | 85.03 | 222111 |
| 1711146600 | 85.79 | -1.41 | -1.62 | 87.19 | 87.32 | 85.775 | 358856 |
| 1711060200 | 87.2 | 1.2 | 1.40 | 86.56 | 87.67 | 86.37 | 397382 |
| 1710973800 | 86 | 1.4 | 1.65 | 83.95 | 86.14 | 83.86 | 354479 |
| 1710887400 | 84.6 | 1.35 | 1.62 | 83.35 | 84.63 | 83.06 | 302692 |
| 1710801000 | 83.25 | 0.31 | 0.37 | 83.45 | 83.69 | 83.12 | 538897 |
| 1710541800 | 82.94 | -0.94 | -1.12 | 83.2 | 83.88 | 82.51 | 314053 |
| 1710455400 | 83.88 | -0.55 | -0.65 | 84.78 | 84.85 | 82.942 | 539588 |
| 1710369000 | 84.43 | 0.21 | 0.25 | 84.59 | 85.06 | 83.9 | 637800 |
| 1710282600 | 84.22 | 1.02 | 1.23 | 83.59 | 84.49 | 82.96 | 582331 |
| 1710196200 | 83.2 | 0.13 | 0.16 | 82.56 | 83.31 | 82.01 | 414056 |
| 1709940600 | 83.07 | -0.21 | -0.25 | 83.17 | 84.07 | 82.98 | 324601 |
| 1709854200 | 83.28 | 0.54 | 0.65 | 83.51 | 83.79 | 83.02 | 244359 |
| 1709767800 | 82.74 | 0.4 | 0.49 | 83.31 | 83.5977 | 82.34 | 350116 |
| 1709681400 | 82.34 | -1.8 | -2.14 | 83.58 | 83.7 | 81.83 | 260223 |
| 1709595000 | 84.14 | -0.48 | -0.57 | 83.76 | 84.55 | 83.75 | 186290 |
| 1709335800 | 84.62 | 0.55 | 0.65 | 84 | 84.73 | 83.55 | 228130 |
| 1709249400 | 84.07 | 0.14 | 0.17 | 84.38 | 84.53 | 83.39 | 229363 |
| 1709163000 | 83.93 | -0.08 | -0.10 | 83.21 | 83.97 | 83.1 | 206051 |
| 1709076600 | 84.01 | -0.44 | -0.52 | 84.26 | 84.31 | 83.6 | 139387 |
| 1708990200 | 84.45 | -0.28 | -0.33 | 84.72 | 85.17 | 84.26 | 138957 |
| 1708731000 | 84.73 | 0.3 | 0.36 | 84.91 | 85.38 | 84.57 | 192673 |
| 1708644600 | 84.43 | 1.89 | 2.29 | 83.52 | 84.79 | 83.29 | 475426 |
| 1708558200 | 82.54 | 0.11 | 0.13 | 82.05 | 82.57 | 81.38 | 200643 |
| 1708471800 | 82.43 | -0.17 | -0.21 | 82.28 | 82.77 | 81.91 | 416335 |
| 1708126200 | 82.6 | -0.69 | -0.83 | 83.01 | 83.495 | 82.46 | 233753 |
| 1708039800 | 83.29 | 1.63 | 2.00 | 81.92 | 83.29 | 81.84 | 302283 |
| 1707953400 | 81.66 | 0.61 | 0.75 | 81.5 | 81.73 | 80.71 | 209600 |
| 1707867000 | 81.05 | -2.3 | -2.76 | 82 | 82.04 | 80.04 | 414716 |
| 1707780600 | 83.35 | 0.56 | 0.68 | 82.61 | 83.86 | 82.61 | 146758 |
| 1707521400 | 82.79 | -0.28 | -0.34 | 82.91 | 83.05 | 82.35 | 311917 |
| 1707435000 | 83.07 | 0.24 | 0.29 | 83.07 | 83.14 | 82.27 | 103513 |
| 1707348600 | 82.83 | 0.67 | 0.82 | 82.69 | 83.12 | 82.36 | 227523 |
| 1707262200 | 82.16 | 0.64 | 0.79 | 81.59 | 82.21 | 81.46 | 208166 |
| 1707175800 | 81.52 | -1.24 | -1.50 | 82.51 | 82.52 | 80.9005 | 331579 |
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
