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 | -0.17 | -0.213219616205 | 79.73 | 79.89 | 79.33 | 4522140 | 79.62884849 | SP |
| 4 | 1.1 | 1.40198827428 | 78.46 | 80.0197 | 78.0809 | 7379429 | 79.22000155 | SP |
| 12 | 0.15 | 0.188893086513 | 79.41 | 80.75 | 77.8 | 6891554 | 79.36200891 | SP |
| 26 | 1.95 | 2.51256281407 | 77.61 | 81.65 | 77.6 | 8007191 | 79.80563043 | SP |
| 52 | 0.61 | 0.77264091197 | 78.95 | 81.65 | 73.78 | 6881769 | 78.63492237 | SP |
| 156 | -14.48 | -15.3977031051 | 94.04 | 96.39 | 73.43 | 5960721 | 81.47879671 | SP |
| 260 | -7.68 | -8.80330123796 | 87.24 | 97.19 | 73.43 | 4788357 | 84.45596119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 79.56 | 0.16 | 0.20 | 79.39 | 79.57 | 79.365 | 2336242 |
| 1716503700 | 79.4 | -0.27 | -0.34 | 79.79 | 79.79 | 79.33 | 5892477 |
| 1716417300 | 79.67 | -0.14 | -0.17 | 79.67 | 79.78 | 79.61 | 3511129 |
| 1716330900 | 79.805 | 0.12 | 0.14 | 79.81 | 79.8863 | 79.77 | 2672156 |
| 1716244500 | 79.69 | -0.07 | -0.09 | 79.65 | 79.75 | 79.65 | 4538019 |
| 1715985300 | 79.76 | -0.11 | -0.14 | 79.73 | 79.89 | 79.73 | 5078253 |
| 1715898900 | 79.87 | -0.07 | -0.08 | 80 | 80.0197 | 79.84 | 6691313 |
| 1715812500 | 79.935 | 0.58 | 0.72 | 79.89 | 80.01 | 79.71 | 11001271 |
| 1715726100 | 79.36 | 0.19 | 0.24 | 79.315 | 79.44 | 79.265 | 5643269 |
| 1715639700 | 79.17 | 0.05 | 0.06 | 79.31 | 79.3465 | 79.15 | 5978197 |
| 1715380500 | 79.12 | -0.23 | -0.29 | 79.25 | 79.26 | 79.07 | 7990967 |
| 1715294100 | 79.35 | 0.1 | 0.13 | 79.22 | 79.4 | 79.175 | 12491018 |
| 1715207700 | 79.25 | -0.16 | -0.20 | 79.21 | 79.35 | 79.21 | 19767903 |
| 1715121300 | 79.41 | 0.02 | 0.02 | 79.52 | 79.64 | 79.38 | 5956268 |
| 1715034900 | 79.395 | 0.13 | 0.17 | 79.35 | 79.416 | 79.2873 | 5636689 |
| 1714775700 | 79.26 | 0.46 | 0.58 | 79.28 | 79.53 | 79.03 | 6946454 |
| 1714689300 | 78.8 | 0.45 | 0.57 | 78.4 | 78.84 | 78.345 | 8400887 |
| 1714602900 | 78.35 | -0.01 | -0.01 | 78.14 | 78.635 | 78.0809 | 9262525 |
| 1714516500 | 78.36 | -0.32 | -0.41 | 78.49 | 78.53 | 78.29 | 7997179 |
| 1714430100 | 78.68 | 0.27 | 0.34 | 78.51 | 78.74 | 78.51 | 6605065 |
| 1714170900 | 78.41 | 0.19 | 0.24 | 78.46 | 78.525 | 78.38 | 4608883 |
| 1714084500 | 78.22 | -0.17 | -0.22 | 77.9236 | 78.23 | 77.8625 | 8089712 |
| 1713998100 | 78.39 | -0.23 | -0.29 | 78.57 | 78.57 | 78.255 | 7467903 |
| 1713911700 | 78.62 | 0.21 | 0.27 | 78.39 | 78.81 | 78.31 | 9174901 |
| 1713825300 | 78.41 | 0.17 | 0.22 | 78.24 | 78.44 | 78.24 | 5224551 |
| 1713566100 | 78.24 | 0.09 | 0.12 | 78.32 | 78.389 | 78.22 | 9534020 |
| 1713479700 | 78.15 | -0.19 | -0.24 | 78.26 | 78.3842 | 78.1 | 7853132 |
| 1713393300 | 78.34 | 0.35 | 0.45 | 78.2 | 78.46 | 78.19 | 8919493 |
| 1713306900 | 77.99 | -0.21 | -0.27 | 77.89 | 78.04 | 77.8 | 9046904 |
| 1713220500 | 78.2 | -0.61 | -0.77 | 78.4 | 78.46 | 78.13 | 6067859 |
| 1712961300 | 78.81 | 0.14 | 0.18 | 78.95 | 78.95 | 78.79 | 7315234 |
| 1712874900 | 78.67 | -0.07 | -0.09 | 78.81 | 78.98 | 78.54 | 6583379 |
| 1712788500 | 78.74 | -0.94 | -1.18 | 79.06 | 79.16 | 78.6601 | 9089882 |
| 1712702100 | 79.68 | 0.29 | 0.37 | 79.66 | 79.74 | 79.59 | 5133493 |
| 1712615700 | 79.39 | -0.14 | -0.18 | 79.3 | 79.51 | 79.3 | 3326486 |
| 1712356500 | 79.53 | -0.23 | -0.29 | 79.58 | 79.725 | 79.42 | 5450634 |
| 1712270100 | 79.76 | 0.06 | 0.08 | 79.91 | 79.91 | 79.615 | 5597341 |
| 1712183700 | 79.7 | 0.11 | 0.14 | 79.43 | 79.74 | 79.3 | 6722076 |
| 1712097300 | 79.59 | -0.07 | -0.09 | 79.37 | 79.6 | 79.28 | 3319082 |
| 1712010900 | 79.66 | -0.85 | -1.06 | 80.055 | 80.055 | 79.58 | 4151286 |
| 1711665300 | 80.51 | -0.05 | -0.06 | 80.51 | 80.62 | 80.4403 | 8503203 |
| 1711578900 | 80.56 | 0.36 | 0.45 | 80.19 | 80.565 | 80.19 | 6343392 |
| 1711492500 | 80.2 | -0.04 | -0.05 | 80.24 | 80.26 | 80.09 | 4912685 |
| 1711406100 | 80.24 | -0.19 | -0.24 | 80.41 | 80.4389 | 80.21 | 2621568 |
| 1711146900 | 80.43 | 0.25 | 0.31 | 80.52 | 80.555 | 80.38 | 3899699 |
| 1711060500 | 80.18 | 0.06 | 0.07 | 80.38 | 80.38 | 80.115 | 7562402 |
| 1710974100 | 80.12 | 0.19 | 0.24 | 80.02 | 80.16 | 79.765 | 8008668 |
| 1710887700 | 79.93 | 0.24 | 0.30 | 79.83 | 80.06 | 79.79 | 3796906 |
| 1710801300 | 79.69 | -0.08 | -0.10 | 79.77 | 79.82 | 79.4 | 7432751 |
| 1710542100 | 79.77 | -0.05 | -0.06 | 79.7 | 79.86 | 79.675 | 6142095 |
| 1710455700 | 79.82 | -0.43 | -0.54 | 80.08 | 80.08 | 79.75 | 11699118 |
| 1710369300 | 80.25 | -0.1 | -0.12 | 80.35 | 80.46 | 80.25 | 5606310 |
| 1710282900 | 80.35 | -0.19 | -0.24 | 80.49 | 80.5 | 80.295 | 4537258 |
| 1710196500 | 80.54 | -0.06 | -0.07 | 80.6 | 80.67 | 80.47 | 5092412 |
| 1709940900 | 80.6 | 0.12 | 0.15 | 80.6 | 80.75 | 80.55 | 8207134 |
| 1709854500 | 80.48 | 0.25 | 0.31 | 80.48 | 80.48 | 80.31 | 6549692 |
| 1709768100 | 80.23 | 0.16 | 0.20 | 80.3 | 80.46 | 80.185 | 6412262 |
| 1709681700 | 80.07 | 0.3 | 0.38 | 80.01 | 80.225 | 79.97 | 7350143 |
| 1709595300 | 79.77 | -0.15 | -0.19 | 79.79 | 79.85 | 79.695 | 9263926 |
| 1709336100 | 79.92 | 0.13 | 0.16 | 79.41 | 79.9684 | 79.23 | 6107235 |
| 1709249700 | 79.79 | 0.14 | 0.17 | 79.83 | 79.96 | 79.69 | 7848153 |
| 1709163300 | 79.655 | 0.02 | 0.02 | 79.57 | 79.69 | 79.55 | 9756998 |
| 1709076900 | 79.64 | -0.06 | -0.08 | 79.73 | 79.8 | 79.585 | 5029968 |
| 1708990500 | 79.7 | -0.2 | -0.25 | 79.83 | 79.87 | 79.57 | 7541205 |
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
