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 | -0.1742 | -0.220534244841 | 78.99 | 79.83 | 77.96 | 15813 | 79.01377981 | SP |
| 4 | 7.2558 | 10.1394633874 | 71.56 | 79.83 | 69.87 | 18313 | 77.3528795 | SP |
| 12 | 7.9958 | 11.2903134708 | 70.82 | 79.83 | 67.07 | 33810 | 74.12063231 | SP |
| 26 | 4.7658 | 6.43592167454 | 74.05 | 79.83 | 65.93 | 30936 | 71.89111734 | SP |
| 52 | 29.9358 | 61.2434533552 | 48.88 | 79.83 | 46.67 | 28746 | 67.53915739 | SP |
| 156 | 30.9458 | 64.6454982244 | 47.87 | 79.83 | 35.16 | 28076 | 54.01542368 | SP |
| 260 | 46.9258 | 147.148949514 | 31.89 | 79.83 | 16.8 | 30674 | 48.2111831 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 78.8158 | 0.35 | 0.44 | 80.08 | 80.08 | 78.167858 | 10639 |
| 1727994600 | 78.47 | -0.24 | -0.31 | 78.37 | 78.55 | 77.96 | 13989 |
| 1727908200 | 78.7124 | -0.43 | -0.54 | 78.5 | 79.005 | 78.5 | 11531 |
| 1727821800 | 79.1433 | -0.43 | -0.54 | 79.52 | 79.83 | 78.21 | 22992 |
| 1727735400 | 79.5753 | 0.47 | 0.59 | 78.72 | 79.5753 | 78.54 | 13265 |
| 1727476200 | 79.1049 | 0.71 | 0.91 | 78.99 | 79.65 | 78.6037 | 11271 |
| 1727389800 | 78.39 | 0.4 | 0.51 | 79.01 | 79.09 | 78.3188 | 13498 |
| 1727303400 | 77.99 | -0.6 | -0.76 | 78.41 | 78.56 | 77.87 | 15813 |
| 1727217000 | 78.59 | -0.61 | -0.77 | 79.5 | 79.5 | 78.35 | 31371 |
| 1727130600 | 79.2 | 0.31 | 0.39 | 79.42 | 79.42 | 78.3465 | 55981 |
| 1726871400 | 78.89 | -0.89 | -1.12 | 79.37 | 79.65 | 78.62 | 31357 |
| 1726785000 | 79.78 | 2.73 | 3.55 | 79.38 | 79.79 | 78.15 | 18680 |
| 1726698600 | 77.048 | 0.05 | 0.07 | 77.26 | 78.4 | 76.63 | 13219 |
| 1726612200 | 76.9936 | 0.47 | 0.62 | 77.03 | 77.3688 | 76.51 | 20810 |
| 1726525800 | 76.52 | 0.64 | 0.84 | 76.17 | 76.52 | 75.58 | 9491 |
| 1726266600 | 75.88 | 2.06 | 2.79 | 74.71 | 76.035 | 74.71 | 12050 |
| 1726180200 | 73.82 | 1.63 | 2.26 | 72.86 | 73.89 | 72.47 | 8854 |
| 1726093800 | 72.19 | 0.29 | 0.40 | 71.62 | 72.19 | 69.87 | 13023 |
| 1726007400 | 71.9 | 0.46 | 0.65 | 71.67 | 71.93 | 71.01 | 9000 |
| 1725921000 | 71.4389 | 0.4 | 0.56 | 71.33 | 72.045 | 71.05 | 7534 |
| 1725661800 | 71.0424 | 0.14 | 0.20 | 71.56 | 72.69 | 71.0424 | 24943 |
| 1725575400 | 70.9 | -0.39 | -0.54 | 71.56 | 71.56 | 70.4901 | 11335 |
| 1725489000 | 71.2873 | -0.35 | -0.49 | 71.45 | 71.63 | 70.73 | 16985 |
| 1725402600 | 71.64 | -2.85 | -3.83 | 74.35 | 74.35 | 71.48 | 100111 |
| 1725057000 | 74.49 | 0.75 | 1.02 | 74.11 | 74.49 | 73.355 | 11265 |
| 1724970600 | 73.74 | 0.42 | 0.57 | 73.78 | 74.37 | 73.45 | 11090 |
| 1724884200 | 73.32 | -0.42 | -0.58 | 73.5 | 73.8692 | 73.2 | 9432 |
| 1724797800 | 73.7445 | -1.22 | -1.62 | 74.65 | 74.65 | 73.39 | 12854 |
| 1724711400 | 74.9614 | -0.43 | -0.57 | 75.81 | 76.02 | 74.9614 | 660676 |
| 1724452200 | 75.39 | 2.77 | 3.81 | 73.48 | 75.4 | 73.13 | 31433 |
| 1724365800 | 72.62 | -0.14 | -0.19 | 72.78 | 72.92 | 72.41 | 11802 |
| 1724279400 | 72.76 | 1.49 | 2.09 | 71.88 | 72.9 | 71.8501 | 19158 |
| 1724193000 | 71.2726 | -0.4 | -0.55 | 71.63 | 71.99 | 70.9886 | 7958 |
| 1724106600 | 71.67 | 0.82 | 1.16 | 71.23 | 71.67 | 70.845 | 12960 |
| 1723847400 | 70.85 | -0.53 | -0.74 | 71.27 | 71.71 | 70.8245 | 5379 |
| 1723761000 | 71.38 | 1.59 | 2.28 | 71.05 | 71.4568 | 70.42 | 13814 |
| 1723674600 | 69.79 | -0.1 | -0.14 | 70.17 | 70.51 | 69.7075 | 14631 |
| 1723588200 | 69.89 | 1.17 | 1.70 | 69.79 | 69.95 | 69.01 | 55237 |
| 1723501800 | 68.7205 | -0.41 | -0.59 | 69.26 | 69.26 | 68.41 | 11871 |
| 1723242600 | 69.13 | 0.09 | 0.13 | 69.2 | 69.42 | 68.8021 | 3755 |
| 1723156200 | 69.04 | 1.5 | 2.22 | 68.25 | 69.345 | 68.25 | 5961 |
| 1723069800 | 67.54 | -2.16 | -3.10 | 70.68 | 70.68 | 67.488 | 7718 |
| 1722983400 | 69.7 | 0.23 | 0.33 | 68.85 | 70.695 | 68.52 | 13460 |
| 1722897000 | 69.47 | -1.98 | -2.77 | 67.1801 | 70.12 | 67.069999 | 122269 |
| 1722637800 | 71.45 | -2.77 | -3.73 | 71.86 | 72.05 | 70.43 | 106384 |
| 1722551400 | 74.22 | -2.16 | -2.83 | 76.54 | 76.97 | 73.825 | 12155 |
| 1722465000 | 76.38 | 0.71 | 0.94 | 76.55 | 77.7099 | 75.71 | 11886 |
| 1722378600 | 75.67 | -0.01 | -0.01 | 75.98 | 76.85 | 75.4 | 12538 |
| 1722292200 | 75.68 | 0.37 | 0.49 | 75.81 | 75.99 | 75.17 | 122430 |
| 1722033000 | 75.31 | 2.42 | 3.32 | 74.1 | 75.6791 | 74.1 | 30886 |
| 1721946600 | 72.89 | 0.6 | 0.83 | 72.42 | 74.4201 | 72.42 | 9242 |
| 1721860200 | 72.29 | -2.68 | -3.57 | 74.4 | 74.99 | 72.29 | 8302 |
| 1721773800 | 74.97 | 0.91 | 1.24 | 73.9 | 75.165 | 73.34 | 8226 |
| 1721687400 | 74.055 | 1.58 | 2.17 | 73 | 74.17 | 72.37 | 24579 |
| 1721428200 | 72.48 | -0.31 | -0.43 | 72.72 | 73.14 | 72.43 | 5797 |
| 1721341800 | 72.79 | -0.02 | -0.03 | 73.01 | 74.659 | 72.42 | 12134 |
| 1721255400 | 72.81 | -2.17 | -2.89 | 74.42 | 74.9 | 72.81 | 18250 |
| 1721169000 | 74.98 | 3.15 | 4.39 | 72.34 | 75.01 | 72.34 | 21965 |
| 1721082600 | 71.83 | 0.6 | 0.84 | 71.59 | 72.6522 | 71.49 | 22450 |
| 1720823400 | 71.23 | 0.96 | 1.37 | 70.82 | 71.9252 | 70.8175 | 17236 |
| 1720737000 | 70.27 | 2.82 | 4.18 | 68.5 | 70.42 | 68.5 | 19441 |
| 1720650600 | 67.45 | 1.17 | 1.76 | 66.54 | 67.55 | 66.54 | 10149 |
| 1720564200 | 66.2804 | -0.32 | -0.48 | 66.519999 | 66.943799 | 66.2804 | 39290 |
| 1720477800 | 66.599999 | 0.31 | 0.47 | 66.709999 | 67.14 | 66.5 | 44609 |
| 1720218600 | 66.29 | -0.5 | -0.75 | 66.86 | 66.86 | 66.0564 | 32975 |
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
