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 | 0.7 | 0.894340104766 | 78.27 | 81.41 | 77.94 | 1423742 | 79.65742445 | CS |
| 4 | -5.185 | -6.16125007427 | 84.155 | 86.27 | 77.1 | 2306380 | 80.56823046 | CS |
| 12 | 3.04 | 4.00368760701 | 75.93 | 87.04 | 75.46 | 2665486 | 81.31272447 | CS |
| 26 | -1.53 | -1.90062111801 | 80.5 | 87.04 | 72.8 | 2346264 | 79.55254467 | CS |
| 52 | 7.17 | 9.9860724234 | 71.8 | 87.9 | 60.08 | 2370244 | 77.37027067 | CS |
| 156 | 29.87 | 60.8350305499 | 49.1 | 119.5983 | 43.185 | 2755725 | 79.45059985 | CS |
| 260 | 33.92 | 75.2941176471 | 45.05 | 119.5983 | 19.73 | 2635508 | 64.03742899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 78.97 | -1.86 | -2.30 | 80.88 | 80.88 | 78.84 | 1869504 |
| 1714430400 | 80.83 | 0.83 | 1.04 | 80.4 | 81.41 | 79.695 | 1222064 |
| 1714171200 | 80 | 0.03 | 0.04 | 79.66 | 80.09 | 78.98 | 1380428 |
| 1714084800 | 79.97 | 0.72 | 0.91 | 79.09 | 80 | 78.285 | 1507267 |
| 1713998400 | 79.25 | 0.71 | 0.90 | 78.45 | 79.41 | 78.064 | 1416249 |
| 1713912000 | 78.54 | -0.26 | -0.33 | 78.27 | 79.49 | 77.94 | 1606869 |
| 1713825600 | 78.8 | -0.67 | -0.84 | 79.05 | 79.45 | 78.31 | 1399954 |
| 1713566400 | 79.47 | -0.12 | -0.15 | 79.64 | 80.645 | 79.295 | 1503896 |
| 1713480000 | 79.59 | 1.79 | 2.30 | 80.54 | 81.19 | 79.2 | 4194383 |
| 1713393600 | 77.8 | 0.05 | 0.06 | 78.19 | 78.36 | 77.1 | 1839164 |
| 1713307200 | 77.75 | -0.32 | -0.41 | 78.11 | 78.8088 | 77.67 | 2027584 |
| 1713220800 | 78.07 | -0.03 | -0.04 | 78.38 | 79.46 | 77.63 | 2419629 |
| 1712961600 | 78.1 | -2.74 | -3.39 | 79.79 | 80.83 | 77.94 | 3429778 |
| 1712875200 | 80.84 | -0.05 | -0.06 | 80.65 | 81.02 | 79.87 | 2348006 |
| 1712788800 | 80.89 | -0.23 | -0.28 | 78.98 | 81.09 | 78.85 | 3303921 |
| 1712702400 | 81.12 | 1.33 | 1.67 | 80.03 | 81.42 | 79.5 | 2607469 |
| 1712616000 | 79.79 | -5.32 | -6.25 | 85.21 | 85.48 | 79.68 | 4609282 |
| 1712356800 | 85.11 | -1.07 | -1.24 | 85.51 | 86.19 | 84.34 | 2755304 |
| 1712270400 | 86.18 | 2.97 | 3.57 | 83.66 | 86.27 | 82.84 | 3584820 |
| 1712184000 | 83.21 | 0.27 | 0.33 | 83.02 | 83.44 | 82.45 | 1543185 |
| 1712097600 | 82.94 | -0.39 | -0.47 | 83.54 | 85.05 | 82.33 | 1746111 |
| 1712011200 | 83.33 | 0.12 | 0.14 | 83.5 | 83.76 | 82.665 | 1424839 |
| 1711665600 | 83.21 | 0.6 | 0.73 | 82.83 | 83.935 | 81.92 | 2325219 |
| 1711579200 | 82.61 | 0.8 | 0.98 | 82.2 | 82.9 | 81.83 | 2419866 |
| 1711492800 | 81.81 | -1.2 | -1.45 | 82.95 | 83.56 | 81.8 | 2438997 |
| 1711406400 | 83.01 | -0.65 | -0.78 | 84.09 | 84.58 | 82.745 | 2381917 |
| 1711147200 | 83.66 | -1.99 | -2.32 | 85.8 | 86.32 | 83.335 | 2298543 |
| 1711060800 | 85.65 | -0.49 | -0.57 | 86.39 | 86.85 | 85.19 | 2275450 |
| 1710974400 | 86.14 | -0.15 | -0.17 | 86.1 | 87.04 | 85.33 | 2395945 |
| 1710888000 | 86.29 | 0.31 | 0.36 | 85.94 | 86.43 | 85.03 | 2641567 |
| 1710801600 | 85.98 | 2.56 | 3.07 | 84.12 | 86.42 | 83.29 | 3171567 |
| 1710542400 | 83.42 | -0.45 | -0.54 | 83.53 | 85.1 | 83.18 | 16557565 |
| 1710456000 | 83.87 | -0.81 | -0.96 | 84.37 | 84.93 | 83.28 | 2667432 |
| 1710369600 | 84.68 | -0.73 | -0.85 | 85.73 | 86.33 | 84.63 | 2442855 |
| 1710283200 | 85.41 | 0.34 | 0.40 | 85.36 | 85.71 | 84.42 | 2567615 |
| 1710196800 | 85.07 | 0.73 | 0.87 | 84.08 | 85.16 | 83.44 | 2033481 |
| 1709941200 | 84.34 | 0.46 | 0.55 | 84.02 | 85.615 | 83.27 | 3232295 |
| 1709854800 | 83.88 | 2.3 | 2.82 | 82.19 | 84.4 | 81.773 | 2535866 |
| 1709768400 | 81.58 | 2.06 | 2.59 | 81.91 | 83.3 | 80.935 | 3851619 |
| 1709682000 | 79.52 | -0.34 | -0.43 | 79.79 | 81.24 | 79.34 | 2840893 |
| 1709595600 | 79.86 | -2.64 | -3.20 | 82.43 | 83.22 | 79.81 | 4053260 |
| 1709336400 | 82.5 | 1.78 | 2.21 | 81 | 82.84 | 80.75 | 2834640 |
| 1709250000 | 80.72 | 0.82 | 1.03 | 79.48 | 81.27 | 79.02 | 3609079 |
| 1709163600 | 79.9 | 0.12 | 0.15 | 79.19 | 80.76 | 79.19 | 2758254 |
| 1709077200 | 79.78 | -0.66 | -0.82 | 80.44 | 80.85 | 79.71 | 1983184 |
| 1708990800 | 80.44 | 0.03 | 0.04 | 79.97 | 81.07 | 79.71 | 1784739 |
| 1708731600 | 80.41 | 0.71 | 0.89 | 79.3 | 81.31 | 79.08 | 2676927 |
| 1708645200 | 79.7 | 1.93 | 2.48 | 77.85 | 80.21 | 77.61 | 2168520 |
| 1708558800 | 77.77 | 0.58 | 0.75 | 77 | 78.63 | 76.12 | 2314574 |
| 1708472400 | 77.19 | -0.51 | -0.66 | 77.24 | 78.051 | 76.8 | 2814727 |
| 1708126800 | 77.7 | 0.9 | 1.17 | 77.58 | 78.22 | 76.56 | 2498791 |
| 1708040400 | 76.8 | -0.78 | -1.01 | 77.86 | 80.32 | 76.7 | 4278936 |
| 1707954000 | 77.58 | 0.56 | 0.73 | 77.2 | 77.89 | 76.17 | 2214748 |
| 1707867600 | 77.02 | -1.84 | -2.33 | 78.46 | 78.86 | 76.52 | 2215553 |
| 1707781200 | 78.86 | 0.78 | 1.00 | 78.12 | 79.27 | 77.91 | 1789130 |
| 1707522000 | 78.08 | 1.57 | 2.05 | 76.83 | 78.51 | 76.67 | 1806048 |
| 1707435600 | 76.51 | 0.15 | 0.20 | 76.03 | 76.5999 | 75.51 | 1066674 |
| 1707349200 | 76.36 | 0.22 | 0.29 | 76.21 | 76.54 | 75.46 | 1279322 |
| 1707262800 | 76.14 | 0.04 | 0.05 | 75.93 | 77.31 | 75.58 | 1885516 |
| 1707176400 | 76.1 | -0.42 | -0.55 | 75.39 | 76.955 | 74.97 | 1544193 |
| 1706917200 | 76.52 | -0.32 | -0.42 | 76.55 | 76.87 | 75.21 | 1635635 |
| 1706830800 | 76.84 | 1.33 | 1.76 | 76.94 | 77.16 | 75.83 | 2716413 |
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
