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 | -0.63 | -0.772342773078 | 81.57 | 81.85 | 80.7401 | 191120 | 81.37198518 | SP |
| 4 | 3.2 | 4.11628505274 | 77.74 | 81.85 | 77.55 | 212169 | 80.12533022 | SP |
| 12 | -0.01 | -0.012353304509 | 80.95 | 82.95 | 77.28 | 253603 | 80.36160019 | SP |
| 26 | 5.92 | 7.8912290056 | 75.02 | 82.95 | 74.71 | 307049 | 79.22117837 | SP |
| 52 | 5.14 | 6.78100263852 | 75.8 | 82.95 | 68.45 | 276090 | 76.58803283 | SP |
| 156 | -5.54 | -6.40610545791 | 86.48 | 93.36 | 59.94 | 274836 | 75.82560136 | SP |
| 260 | 16.39 | 25.3911696359 | 64.55 | 93.36 | 50.55 | 230576 | 74.33428151 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417300 | 80.94 | -0.48 | -0.59 | 81.01 | 81.09 | 80.7401 | 206070 |
| 1716330900 | 81.42 | -0.29 | -0.35 | 81.52 | 81.5299 | 81.25 | 192719 |
| 1716244500 | 81.71 | 0.17 | 0.21 | 81.67 | 81.85 | 81.58 | 223871 |
| 1715985300 | 81.54 | 0.29 | 0.36 | 81.38 | 81.54 | 81.19 | 154165 |
| 1715898900 | 81.25 | -0.33 | -0.40 | 81.57 | 81.62 | 81.23 | 178775 |
| 1715812500 | 81.58 | 0.7 | 0.87 | 81.13 | 81.58 | 81.0714 | 207614 |
| 1715726100 | 80.88 | 0.4 | 0.50 | 80.68 | 80.89 | 80.55 | 250795 |
| 1715639700 | 80.48 | -0.09 | -0.11 | 80.81 | 80.81 | 80.43 | 237203 |
| 1715380500 | 80.57 | 0.05 | 0.06 | 80.73 | 80.74 | 80.465 | 206752 |
| 1715294100 | 80.52 | 0.56 | 0.70 | 80.09 | 80.52 | 80.02 | 176538 |
| 1715207700 | 79.96 | -0.17 | -0.21 | 79.76 | 79.9722 | 79.71 | 241408 |
| 1715121300 | 80.13 | -0.01 | -0.01 | 80.21 | 80.2841 | 80.01 | 196082 |
| 1715034900 | 80.14 | 0.41 | 0.51 | 79.93 | 80.2 | 79.89 | 262526 |
| 1714775700 | 79.73 | 0.68 | 0.86 | 79.78 | 79.95 | 79.33 | 204705 |
| 1714689300 | 79.05 | 0.75 | 0.96 | 78.95 | 79.2196 | 78.55 | 245477 |
| 1714602900 | 78.3 | -0.13 | -0.17 | 78.32 | 79.16 | 78.1846 | 211255 |
| 1714516500 | 78.43 | -0.82 | -1.03 | 79.09 | 79.29 | 78.39 | 192005 |
| 1714430100 | 79.25 | 0.4 | 0.51 | 79.22 | 79.3701 | 79.04 | 183706 |
| 1714170900 | 78.85 | 0.37 | 0.47 | 78.48 | 79 | 78.48 | 269633 |
| 1714084500 | 78.48 | -0.35 | -0.44 | 77.58 | 78.54 | 77.55 | 191530 |
| 1713998100 | 78.83 | -0.4 | -0.50 | 79.1 | 79.16 | 78.515 | 982912 |
| 1713911700 | 79.23 | 0.83 | 1.06 | 78.81 | 79.29 | 78.59 | 238717 |
| 1713825300 | 78.4 | 0.84 | 1.08 | 77.91 | 78.6198 | 77.8 | 255152 |
| 1713566100 | 77.56 | 0.12 | 0.15 | 77.6 | 77.83 | 77.39 | 219937 |
| 1713479700 | 77.44 | -0.32 | -0.41 | 77.7 | 77.91 | 77.28 | 223867 |
| 1713393300 | 77.76 | 0.03 | 0.04 | 78.12 | 78.12 | 77.435 | 301438 |
| 1713306900 | 77.73 | -0.7 | -0.89 | 77.64 | 78.06 | 77.56 | 227141 |
| 1713220500 | 78.43 | -0.27 | -0.34 | 79.38 | 79.47 | 78.28 | 308544 |
| 1712961300 | 78.7 | -1.21 | -1.51 | 79.29 | 79.42 | 78.5901 | 199639 |
| 1712874900 | 79.91 | 0.38 | 0.48 | 80.02 | 80.04 | 79.1835 | 189382 |
| 1712788500 | 79.53 | -1.02 | -1.27 | 79.46 | 79.7399 | 79.285 | 246584 |
| 1712702100 | 80.55 | 0.06 | 0.07 | 80.83 | 80.87 | 80.18 | 317336 |
| 1712615700 | 80.49 | 0.14 | 0.17 | 80.63 | 80.63 | 80.3601 | 283465 |
| 1712356500 | 80.35 | 0.26 | 0.32 | 80.04 | 80.49 | 79.91 | 344461 |
| 1712270100 | 80.09 | -0.47 | -0.58 | 81.07 | 81.07 | 79.9621 | 300149 |
| 1712183700 | 80.56 | 0.23 | 0.29 | 80 | 80.7099 | 80 | 249119 |
| 1712097300 | 80.33 | -0.67 | -0.83 | 80.18 | 80.3699 | 80.13 | 157828 |
| 1712010900 | 81 | -0.53 | -0.65 | 81.42 | 81.46 | 80.8638 | 342574 |
| 1711665300 | 81.53 | -0.12 | -0.15 | 81.47 | 81.679 | 81.41 | 246603 |
| 1711578900 | 81.65 | 0.31 | 0.38 | 81.55 | 81.65 | 81.37 | 262540 |
| 1711492500 | 81.34 | 0.07 | 0.09 | 81.56 | 81.6 | 81.33 | 203674 |
| 1711406100 | 81.27 | -0.32 | -0.39 | 81.29 | 81.4808 | 81.235 | 252515 |
| 1711146900 | 81.59 | -0.21 | -0.26 | 81.87 | 81.89 | 81.5075 | 149788 |
| 1711060500 | 81.8 | -0.18 | -0.22 | 81.87 | 81.99 | 81.7132 | 229861 |
| 1710974100 | 81.98 | 0.66 | 0.81 | 81.36 | 82.025 | 81.24 | 274101 |
| 1710887700 | 81.32 | 0 | 0.00 | 81.15 | 81.4 | 80.985 | 256229 |
| 1710801300 | 81.32 | -0.14 | -0.17 | 81.59 | 81.59 | 81.3 | 229286 |
| 1710542100 | 81.46 | -0.65 | -0.79 | 81.74 | 81.74 | 81.2417 | 334669 |
| 1710455700 | 82.11 | -0.51 | -0.62 | 82.7 | 82.7 | 81.805 | 243019 |
| 1710369300 | 82.62 | -0.17 | -0.21 | 82.66 | 82.73 | 82.475 | 246929 |
| 1710282900 | 82.79 | 0.56 | 0.68 | 82.33 | 82.85 | 82.04 | 294728 |
| 1710196500 | 82.23 | -0.21 | -0.25 | 82.1 | 82.2391 | 81.835 | 194461 |
| 1709940900 | 82.44 | -0.17 | -0.21 | 82.91 | 82.95 | 82.2901 | 210895 |
| 1709854500 | 82.61 | 1.08 | 1.32 | 82.33 | 82.72 | 82.26 | 300298 |
| 1709768100 | 81.53 | 0.78 | 0.97 | 81.52 | 81.72 | 81.32 | 216448 |
| 1709681700 | 80.75 | -0.48 | -0.59 | 81.15 | 81.25 | 80.5401 | 291227 |
| 1709595300 | 81.23 | -0.06 | -0.07 | 81.17 | 81.43 | 81.09 | 246287 |
| 1709336100 | 81.29 | 0.63 | 0.78 | 80.93 | 81.34 | 80.63 | 325811 |
| 1709249700 | 80.66 | 0.25 | 0.31 | 80.95 | 80.9788 | 80.4 | 235121 |
| 1709163300 | 80.41 | -0.55 | -0.68 | 80.47 | 80.51 | 80.32 | 281284 |
| 1709076900 | 80.96 | -0.1 | -0.12 | 80.88 | 80.985 | 80.768 | 227403 |
| 1708990500 | 81.06 | -0.21 | -0.26 | 81.3 | 81.3 | 80.91 | 212189 |
| 1708731300 | 81.27 | 0.24 | 0.30 | 81.2 | 81.35 | 81.075 | 166269 |
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
