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 | 3.97 | 5.13052468338 | 77.38 | 84.51 | 76.94 | 162453 | 81.49419612 | CS |
| 4 | 4.63 | 6.03493222106 | 76.72 | 84.51 | 73.2475 | 205011 | 77.93688106 | CS |
| 12 | 7.55 | 10.2303523035 | 73.8 | 84.51 | 70.26 | 226219 | 76.92387243 | CS |
| 26 | 8.81 | 12.1450234353 | 72.54 | 88.56 | 64.32 | 222666 | 76.23801279 | CS |
| 52 | 13.55 | 19.9852507375 | 67.8 | 88.56 | 43.54 | 268843 | 65.91410064 | CS |
| 156 | -11.74 | -12.6114512837 | 93.09 | 95.59 | 38.22 | 297221 | 65.28346742 | CS |
| 260 | 0 | 0 | 0 | 82.22 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 81.35 | -0.32 | -0.39 | 81.29 | 81.64 | 80.41 | 137498 |
| 1726007700 | 81.67 | 0.04 | 0.05 | 81.92 | 82.11 | 81.04 | 115000 |
| 1725921300 | 81.63 | 0.16 | 0.20 | 81.22 | 82.05 | 81.07 | 131484 |
| 1725662100 | 81.47 | -0.42 | -0.51 | 82.13 | 82.26 | 81.09 | 127656 |
| 1725575700 | 81.89 | -0.27 | -0.33 | 82.27 | 82.91 | 80.7 | 130836 |
| 1725489300 | 82.16 | 0.3 | 0.37 | 81.52 | 82.38 | 81.39 | 98687 |
| 1725402900 | 81.86 | -1.74 | -2.08 | 83.12 | 83.24 | 81.66 | 216077 |
| 1725057300 | 83.6 | 0.15 | 0.18 | 83.4 | 84.51 | 82.45 | 572952 |
| 1724970900 | 83.45 | 1.53 | 1.87 | 82.43 | 83.47 | 82.165 | 151143 |
| 1724884500 | 81.92 | -0.44 | -0.53 | 82.32 | 82.875 | 81.66 | 144190 |
| 1724798100 | 82.36 | 0.23 | 0.28 | 81.85 | 83.2 | 81.15 | 135168 |
| 1724711700 | 82.13 | 0.36 | 0.44 | 81.98 | 82.82 | 81.67 | 152801 |
| 1724452500 | 81.77 | 2.29 | 2.88 | 80 | 81.94 | 79.96 | 278863 |
| 1724366100 | 79.48 | 0.18 | 0.23 | 79.19 | 79.945 | 78.92 | 141600 |
| 1724279700 | 79.3 | 1.86 | 2.40 | 77.98 | 79.44 | 77.5 | 155935 |
| 1724193300 | 77.44 | -1.14 | -1.45 | 78.39 | 78.8 | 77.32 | 96520 |
| 1724106900 | 78.58 | 0.48 | 0.61 | 77.86 | 78.91 | 77.72 | 95730 |
| 1723847700 | 78.1 | 0.47 | 0.61 | 77.51 | 78.665 | 77.48 | 110118 |
| 1723761300 | 77.63 | 1.4 | 1.84 | 77.38 | 78 | 76.94 | 105319 |
| 1723674900 | 76.23 | 0.15 | 0.20 | 76.22 | 76.69 | 75.85 | 81951 |
| 1723588500 | 76.08 | 0.6 | 0.79 | 75.98 | 76.365 | 75.41 | 128366 |
| 1723502100 | 75.48 | -0.78 | -1.02 | 75.97 | 76.91 | 74.83 | 123587 |
| 1723242900 | 76.26 | -0.13 | -0.17 | 76.22 | 76.52 | 74.74 | 116151 |
| 1723156500 | 76.39 | -0.06 | -0.08 | 77.02 | 77.5 | 75.48 | 108797 |
| 1723070100 | 76.45 | 1.02 | 1.35 | 75.66 | 78.17 | 75.3 | 692200 |
| 1722983700 | 75.43 | 0.93 | 1.25 | 74.48 | 76.32 | 74.39 | 264096 |
| 1722897300 | 74.5 | -1.82 | -2.38 | 76 | 76 | 73.2475 | 553339 |
| 1722638100 | 76.32 | -1.84 | -2.35 | 75.4 | 77.49 | 75.38 | 301071 |
| 1722551700 | 78.16 | -1.22 | -1.54 | 79.73 | 80 | 77.39 | 230898 |
| 1722465300 | 79.38 | -0.98 | -1.22 | 81 | 81 | 77.82 | 288956 |
| 1722378900 | 80.36 | 0.35 | 0.44 | 80.23 | 80.65 | 79.775 | 277134 |
| 1722292500 | 80.01 | 0.03 | 0.04 | 79.98 | 80.475 | 79.5 | 159786 |
| 1722033300 | 79.98 | 1.14 | 1.45 | 79.52 | 80.3 | 79.39 | 199359 |
| 1721946900 | 78.84 | 0.48 | 0.61 | 78.76 | 79.315 | 78.04 | 223108 |
| 1721860500 | 78.36 | -0.87 | -1.10 | 79 | 79.56 | 78.18 | 153648 |
| 1721774100 | 79.23 | 1.13 | 1.45 | 77.72 | 79.9 | 77.69 | 218116 |
| 1721687700 | 78.1 | 0.75 | 0.97 | 77.58 | 78.71 | 77.58 | 244592 |
| 1721428500 | 77.35 | 0.36 | 0.47 | 77.44 | 78 | 76.761 | 188188 |
| 1721342100 | 76.99 | -0.48 | -0.62 | 76.91 | 77.92 | 76.41 | 138973 |
| 1721255700 | 77.47 | -0.23 | -0.30 | 76.9 | 77.86 | 76.79 | 249290 |
| 1721169300 | 77.7 | 0.31 | 0.40 | 78.2 | 78.2 | 77.03 | 252166 |
| 1721082900 | 77.39 | 0 | 0.00 | 77.99 | 78.19 | 76.86 | 174679 |
| 1720823700 | 77.39 | 0.35 | 0.45 | 77.56 | 78.12 | 77.25 | 131626 |
| 1720737300 | 77.04 | 2.06 | 2.75 | 76.39 | 77.83 | 76.33 | 144695 |
| 1720650900 | 74.98 | 0.48 | 0.64 | 74.63 | 75.46 | 74.24 | 102783 |
| 1720564500 | 74.5 | -0.58 | -0.77 | 75 | 75.18 | 74.41 | 148027 |
| 1720478100 | 75.08 | -0.32 | -0.42 | 75.85 | 75.85 | 75.04 | 110895 |
| 1720218900 | 75.4 | -0.56 | -0.74 | 75.5 | 76.5 | 74.9469 | 127467 |
| 1720040640 | 75.96 | 0.36 | 0.48 | 75.78 | 76.38 | 75.78 | 46638 |
| 1719959700 | 75.6 | -0.6 | -0.78 | 76.32 | 76.5 | 75.35 | 113266 |
| 1719873300 | 76.195 | -0.28 | -0.36 | 76.15 | 76.51 | 74.9619 | 164630 |
| 1719614100 | 76.47 | 0 | 0.00 | 76.47 | 76.47 | 76.47 | 0 |
| 1719527700 | 76.47 | 1.54 | 2.06 | 75.32 | 76.96 | 74.76 | 263299 |
| 1719441300 | 74.93 | -0.33 | -0.44 | 75.21 | 75.47 | 74.65 | 302645 |
| 1719354900 | 75.26 | -0.17 | -0.23 | 75.5 | 75.58 | 75.12 | 333602 |
| 1719268500 | 75.43 | -0.28 | -0.37 | 75.5 | 77.2 | 75.3 | 189066 |
| 1719009300 | 75.71 | -0.01 | -0.01 | 75.84 | 76.015 | 75.25 | 862587 |
| 1718922900 | 75.72 | -1.25 | -1.62 | 76.72 | 76.97 | 75.205 | 170019 |
| 1718750100 | 76.97 | 0.26 | 0.34 | 76.71 | 77.43 | 75.37 | 210967 |
| 1718663700 | 76.71 | 0.51 | 0.67 | 75.94 | 76.91 | 75.43 | 148835 |
| 1718404500 | 76.2 | -0.39 | -0.51 | 75.82 | 76.245 | 74.71 | 257616 |
| 1718318100 | 76.59 | -0.11 | -0.14 | 76.49 | 76.9 | 75.44 | 153489 |
| 1718231700 | 76.7 | -0.05 | -0.07 | 78.34 | 78.89 | 76.55 | 144335 |
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
