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 | -3.62 | -4.43084455324 | 81.7 | 81.89 | 77.57 | 239923 | 79.84093759 | SP |
| 4 | -3.47 | -4.25505824647 | 81.55 | 82.4 | 77.57 | 225229 | 80.98381347 | SP |
| 12 | -1.8 | -2.25338007011 | 79.88 | 82.4 | 76.06 | 292271 | 79.32529614 | SP |
| 26 | 3.07 | 4.09278762832 | 75.01 | 82.4 | 72.8351 | 305137 | 77.54666812 | SP |
| 52 | 4.74 | 6.46304881374 | 73.34 | 82.4 | 65.735 | 320566 | 74.06890251 | SP |
| 156 | -3.05 | -3.75939849624 | 81.13 | 82.63 | 54.735 | 505831 | 71.27891903 | SP |
| 260 | 14.44 | 22.6901319925 | 63.64 | 82.63 | 45.02 | 409318 | 70.13530919 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404500 | 78.08 | -0.84 | -1.06 | 77.92 | 78.14 | 77.57 | 557591 |
| 1718318100 | 78.92 | -1.08 | -1.35 | 79.5 | 79.5 | 78.6154 | 457234 |
| 1718231700 | 80 | 0.97 | 1.23 | 80.38 | 80.6242 | 79.92 | 225386 |
| 1718145300 | 79.03 | -2.45 | -3.01 | 79.05 | 79.23 | 78.64 | 185837 |
| 1718058900 | 81.48 | 0.1 | 0.12 | 81.01 | 81.5599 | 80.8151 | 192678 |
| 1717799700 | 81.38 | -0.98 | -1.19 | 81.7 | 81.89 | 81.35 | 146821 |
| 1717713300 | 82.36 | 0.25 | 0.30 | 82.1 | 82.4 | 82.085 | 163733 |
| 1717626900 | 82.11 | 0.59 | 0.72 | 81.91 | 82.12 | 81.521 | 248849 |
| 1717540500 | 81.52 | -0.12 | -0.15 | 81.53 | 81.64 | 81.18 | 232989 |
| 1717454100 | 81.64 | 0.26 | 0.32 | 81.57 | 81.805 | 81.26 | 308223 |
| 1717194900 | 81.38 | 0.73 | 0.91 | 81.19 | 81.43 | 80.75 | 247746 |
| 1717108500 | 80.65 | 0.65 | 0.81 | 80.48 | 80.83 | 80.42 | 213185 |
| 1717022100 | 80 | -1.27 | -1.56 | 80.15 | 80.3288 | 79.9 | 186506 |
| 1716935700 | 81.27 | -0.06 | -0.07 | 81.57 | 81.61 | 81.01 | 268559 |
| 1716590100 | 81.33 | 0.73 | 0.91 | 81.03 | 81.41 | 80.9997 | 188520 |
| 1716503700 | 80.6 | -0.46 | -0.57 | 81.74 | 81.77 | 80.4699 | 133113 |
| 1716417300 | 81.06 | -0.74 | -0.90 | 81.26 | 81.33 | 80.8063 | 201807 |
| 1716330900 | 81.8 | -0.14 | -0.17 | 81.62 | 81.8084 | 81.5459 | 451753 |
| 1716244500 | 81.94 | 0.1 | 0.12 | 81.88 | 82.111 | 81.87 | 98848 |
| 1715985300 | 81.84 | 0.29 | 0.36 | 81.55 | 81.86 | 81.48 | 142965 |
| 1715898900 | 81.55 | -0.46 | -0.56 | 81.94 | 81.95 | 81.53 | 141344 |
| 1715812500 | 82.01 | 0.83 | 1.02 | 81.57 | 82.0699 | 81.41 | 157574 |
| 1715726100 | 81.18 | 0.58 | 0.72 | 80.93 | 81.2 | 80.85 | 139468 |
| 1715639700 | 80.6 | 0.01 | 0.01 | 80.7 | 80.84 | 80.53 | 153733 |
| 1715380500 | 80.59 | 0.12 | 0.15 | 80.72 | 80.8 | 80.53 | 144625 |
| 1715294100 | 80.47 | 0.61 | 0.76 | 79.85 | 80.5 | 79.85 | 158742 |
| 1715207700 | 79.86 | 0 | 0.00 | 79.61 | 79.8773 | 79.56 | 213384 |
| 1715121300 | 79.86 | 0.14 | 0.18 | 79.97 | 80.07 | 79.77 | 207651 |
| 1715034900 | 79.72 | 0.61 | 0.77 | 79.49 | 79.72 | 79.46 | 226061 |
| 1714775700 | 79.11 | 0.78 | 1.00 | 79.17 | 79.22 | 78.665 | 429631 |
| 1714689300 | 78.33 | 1.13 | 1.46 | 78.12 | 78.46 | 77.73 | 188188 |
| 1714602900 | 77.2 | -0.15 | -0.19 | 77.46 | 78.19 | 77.07 | 429672 |
| 1714516500 | 77.35 | -1.13 | -1.44 | 78.19 | 78.35 | 77.35 | 298440 |
| 1714430100 | 78.48 | 0.44 | 0.56 | 78.34 | 78.58 | 78.22 | 656372 |
| 1714170900 | 78.04 | 0.55 | 0.71 | 77.9 | 78.2 | 77.84 | 452567 |
| 1714084500 | 77.49 | -0.29 | -0.37 | 76.74 | 77.62 | 76.61 | 298388 |
| 1713998100 | 77.78 | -0.23 | -0.29 | 78.11 | 78.11 | 77.5 | 240481 |
| 1713911700 | 78.01 | 0.8 | 1.04 | 77.42 | 78.12 | 77.41 | 444296 |
| 1713825300 | 77.21 | 0.94 | 1.23 | 76.73 | 77.4538 | 76.67 | 628683 |
| 1713566100 | 76.27 | 0.05 | 0.07 | 76.32 | 76.5701 | 76.06 | 251526 |
| 1713479700 | 76.22 | -0.2 | -0.26 | 76.4 | 76.7496 | 76.13 | 290363 |
| 1713393300 | 76.42 | 0.03 | 0.04 | 76.82 | 76.82 | 76.09 | 206330 |
| 1713306900 | 76.39 | -0.71 | -0.92 | 76.56 | 76.73 | 76.17 | 240512 |
| 1713220500 | 77.1 | -0.23 | -0.30 | 78.25 | 78.33 | 76.98 | 241616 |
| 1712961300 | 77.33 | -1.3 | -1.65 | 77.91 | 78.17 | 77.27 | 287313 |
| 1712874900 | 78.63 | 0.27 | 0.34 | 78.71 | 78.74 | 77.7851 | 221971 |
| 1712788500 | 78.36 | -1.14 | -1.43 | 78.32 | 78.7 | 78.1263 | 382552 |
| 1712702100 | 79.5 | 0.01 | 0.01 | 79.79 | 80.03 | 79.11 | 207242 |
| 1712615700 | 79.49 | 0.37 | 0.47 | 79.52 | 79.65 | 79.37 | 593685 |
| 1712356500 | 79.12 | 0.29 | 0.37 | 78.79 | 79.32 | 78.69 | 199326 |
| 1712270100 | 78.83 | -0.71 | -0.89 | 80.12 | 80.1213 | 78.82 | 280595 |
| 1712183700 | 79.54 | 0.53 | 0.67 | 78.96 | 79.6451 | 78.87 | 294413 |
| 1712097300 | 79.01 | -0.56 | -0.70 | 79.05 | 79.05 | 78.77 | 396453 |
| 1712010900 | 79.57 | -0.34 | -0.43 | 79.84 | 80.01 | 79.43 | 694224 |
| 1711665300 | 79.91 | -0.27 | -0.34 | 79.86 | 80.1 | 79.74 | 784359 |
| 1711578900 | 80.18 | 0.46 | 0.58 | 79.92 | 80.2 | 79.79 | 298606 |
| 1711492500 | 79.72 | 0.11 | 0.14 | 80.12 | 80.12 | 79.69 | 712216 |
| 1711406100 | 79.61 | -0.14 | -0.18 | 79.56 | 79.87 | 79.4456 | 267134 |
| 1711146900 | 79.75 | -0.14 | -0.18 | 79.88 | 79.89 | 79.65 | 272209 |
| 1711060500 | 79.89 | -0.02 | -0.03 | 79.93 | 80.06 | 79.81 | 295430 |
| 1710974100 | 79.91 | 0.86 | 1.09 | 78.99 | 79.93 | 78.98 | 169126 |
| 1710887700 | 79.05 | 0.12 | 0.15 | 78.92 | 79.25 | 78.7225 | 181894 |
| 1710801300 | 78.93 | -0.01 | -0.01 | 79.14 | 79.17 | 78.86 | 273866 |
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
