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 | 2.78 | 3.51542741528 | 79.08 | 82.23 | 78.55 | 2726554 | 80.94157346 | CS |
| 4 | 2.31 | 2.90383406662 | 79.55 | 82.23 | 77.74 | 1894081 | 80.19469764 | CS |
| 12 | 7.06 | 9.4385026738 | 74.8 | 84.24 | 61.89 | 1934501 | 75.46482676 | CS |
| 26 | -0.26 | -0.31660983926 | 82.12 | 90.68 | 61.89 | 1793546 | 77.90572423 | CS |
| 52 | 25.92 | 46.3353593136 | 55.94 | 90.68 | 55.43 | 1745782 | 74.66128264 | CS |
| 156 | 37.39800136 | 84.1122812827 | 44.46199864 | 90.68 | 38.92 | 1762515 | 58.53538266 | CS |
| 260 | 37.39800136 | 84.1122812827 | 44.46199864 | 90.68 | 38.92 | 1762515 | 58.53538266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750714800 | 81.86 | 0.82 | 1.01 | 80.6 | 81.96 | 80.1 | 2492424 |
| 1750455600 | 81.04 | 0.08 | 0.10 | 82 | 82.23 | 80.48 | 6136725 |
| 1750369200 | 80.96 | -0.5 | -0.61 | 81.15 | 81.15 | 79.91 | 467856 |
| 1750282800 | 81.46 | 2.34 | 2.96 | 79.94 | 81.91 | 79.59 | 2290804 |
| 1750196400 | 79.12 | -0.37 | -0.47 | 79.08 | 79.53 | 78.55 | 2244960 |
| 1750110000 | 79.49 | 0.97 | 1.24 | 79.07 | 80.38 | 79 | 1576151 |
| 1749850800 | 78.52 | -2.09 | -2.59 | 79.84 | 79.84 | 78.25 | 1100641 |
| 1749764400 | 80.61 | -0.26 | -0.32 | 80.44 | 80.77 | 79.96 | 771858 |
| 1749678000 | 80.87 | 0.07 | 0.09 | 81.22 | 81.9 | 80.59 | 1145066 |
| 1749591600 | 80.8 | 0.63 | 0.79 | 80.26 | 80.83 | 79.69 | 1205136 |
| 1749505200 | 80.17 | -0.48 | -0.60 | 80.65 | 80.71 | 78.27 | 2092019 |
| 1749246000 | 80.65 | 1.23 | 1.55 | 80.4 | 81.04 | 80.12 | 959492 |
| 1749159600 | 79.42 | 0.21 | 0.27 | 79.48 | 79.83 | 78.77 | 917283 |
| 1749073200 | 79.21 | -0.64 | -0.80 | 79.97 | 80.18 | 79.15 | 1082662 |
| 1748986800 | 79.85 | 0.65 | 0.82 | 79.23 | 80.42 | 78.91 | 1057111 |
| 1748900400 | 79.2 | -0.05 | -0.06 | 78.86 | 79.39 | 77.74 | 1201182 |
| 1748641200 | 79.25 | -0.43 | -0.54 | 79.47 | 79.72 | 78.29 | 4727245 |
| 1748554800 | 79.68 | -0.14 | -0.18 | 80.42 | 80.47 | 79.06 | 3001698 |
| 1748468400 | 79.82 | -0.57 | -0.71 | 80.2 | 80.38 | 79.53 | 1326424 |
| 1748382000 | 80.39 | 1.3 | 1.64 | 79.55 | 80.4 | 79.25 | 2084883 |
| 1748295600 | 79.09 | 0.71 | 0.91 | 79.35 | 79.45 | 78.2 | 476728 |
| 1748036400 | 78.38 | -0.92 | -1.16 | 78.33 | 79.05 | 78.1 | 1667500 |
| 1747950000 | 79.3 | 0.33 | 0.42 | 78.39 | 79.84 | 78.2 | 1626629 |
| 1747863600 | 78.97 | -3.13 | -3.81 | 81.14 | 81.44 | 78.92 | 2780627 |
| 1747777200 | 82.1 | -1.43 | -1.71 | 82.36 | 82.87 | 81.38 | 1907366 |
| 1747431600 | 83.53 | 0.12 | 0.14 | 83.5 | 84.24 | 83.2 | 1516789 |
| 1747345200 | 83.41 | 0.27 | 0.32 | 82.55 | 83.57 | 82.32 | 1618234 |
| 1747258800 | 83.14 | 0.39 | 0.47 | 83.04 | 83.58 | 82.68 | 1615296 |
| 1747172400 | 82.75 | 0.66 | 0.80 | 82 | 83.68 | 81.72 | 1388946 |
| 1747086000 | 82.09 | 3.13 | 3.96 | 81.89 | 83.03 | 81.37 | 1603705 |
| 1746826800 | 78.96 | -1.19 | -1.48 | 80.17 | 80.28 | 78.5 | 1337680 |
| 1746740400 | 80.15 | 2.96 | 3.83 | 76.72 | 81.04 | 76.71 | 2178499 |
| 1746654000 | 77.19 | 2.13 | 2.84 | 75.47 | 77.3 | 75.47 | 1745001 |
| 1746567600 | 75.06 | -0.4 | -0.53 | 74.82 | 75.71 | 74.7 | 1297460 |
| 1746481200 | 75.46 | -1.15 | -1.50 | 76.11 | 76.7 | 75.38 | 756938 |
| 1746222000 | 76.61 | 1.72 | 2.30 | 75.97 | 76.89 | 75.66 | 1644956 |
| 1746135600 | 74.89 | 0.83 | 1.12 | 74.19 | 75.65 | 73.97 | 1186958 |
| 1746049200 | 74.06 | -0.15 | -0.20 | 73.51 | 74.33 | 72.4 | 2152702 |
| 1745962800 | 74.21 | 0.49 | 0.66 | 73.33 | 74.75 | 72.88 | 1475331 |
| 1745876400 | 73.72 | -0.1 | -0.14 | 73.91 | 75 | 73.35 | 752404 |
| 1745617200 | 73.82 | 0.46 | 0.63 | 73.47 | 74.32 | 73.44 | 1234134 |
| 1745530800 | 73.36 | 2.55 | 3.60 | 71.46 | 73.55 | 70.89 | 1676103 |
| 1745444400 | 70.81 | 1.62 | 2.34 | 71.95 | 73.51 | 70.6 | 1930977 |
| 1745358000 | 69.19 | 2.77 | 4.17 | 67.78 | 69.21 | 67.58 | 1626472 |
| 1745271600 | 66.42 | -2.39 | -3.47 | 68.26 | 68.3 | 65.64 | 1398389 |
| 1744926000 | 68.81 | 1.11 | 1.64 | 67.91 | 69.39 | 67.87 | 1443686 |
| 1744839600 | 67.7 | -1.13 | -1.64 | 68.14 | 68.65 | 66.75 | 1867822 |
| 1744753200 | 68.83 | 0.67 | 0.98 | 68.83 | 69.55 | 68 | 2462166 |
| 1744666800 | 68.16 | 0.67 | 0.99 | 68.45 | 68.89 | 67.22 | 2783874 |
| 1744407600 | 67.49 | 1.95 | 2.98 | 65.459999 | 67.99 | 64.989999 | 1791907 |
| 1744321200 | 65.54 | -5.63 | -7.91 | 69.46 | 69.46 | 63.83 | 3583246 |
| 1744234800 | 71.17 | 7.45 | 11.69 | 62.62 | 72 | 61.89 | 4365524 |
| 1744148400 | 63.72 | -1.54 | -2.36 | 68.2 | 68.44 | 62.87 | 3028225 |
| 1744062000 | 65.26 | -0.58 | -0.88 | 62.42 | 68.71 | 62.39 | 3787514 |
| 1743802800 | 65.84 | -5.09 | -7.18 | 67.93 | 68.52 | 64.43 | 4292544 |
| 1743716400 | 70.93 | -6.93 | -8.90 | 73.43 | 74.1 | 70.79 | 3226801 |
| 1743630000 | 77.86 | 0.89 | 1.16 | 75.6 | 77.9 | 75.14 | 1922955 |
| 1743543600 | 76.97 | 1.66 | 2.20 | 74.8 | 77.28 | 74.45 | 1764175 |
| 1743457200 | 75.31 | 1.11 | 1.50 | 72.73 | 75.54 | 72.42 | 2949342 |
| 1743198000 | 74.2 | -3.27 | -4.22 | 76.79 | 77.23 | 74.04 | 1958062 |
| 1743111600 | 77.47 | -0.05 | -0.06 | 77 | 77.86 | 76.2 | 1019372 |
| 1743025200 | 77.52 | -1.5 | -1.90 | 79.23 | 79.36 | 76.92 | 1241993 |
| 1742938800 | 79.02 | -0.28 | -0.35 | 79.21 | 79.73 | 77.8 | 1904769 |
| 1742852400 | 79.3 | 2.37 | 3.08 | 77.85 | 79.48 | 77.85 | 2047885 |
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
