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 | 1.31 | 1.62389983885 | 80.67 | 82.76 | 80.05 | 37192 | 81.17409277 | CS |
| 4 | -2.02 | -2.40476190476 | 84 | 84.23 | 79.42 | 38516 | 81.55283453 | CS |
| 12 | 5.51 | 7.20544004185 | 76.47 | 84.81 | 74.225 | 38082 | 80.01013125 | CS |
| 26 | 19.89 | 32.0341439845 | 62.09 | 84.81 | 61.4701 | 48600 | 73.28299837 | CS |
| 52 | 9.985 | 13.8690186819 | 71.995 | 84.81 | 60.71 | 34485 | 71.99718818 | CS |
| 156 | 11.04 | 15.5624471384 | 70.94 | 88.09 | 59.4201 | 16332 | 72.38650002 | CS |
| 260 | 34.8679 | 74.0104983645 | 47.1121 | 88.09 | 26.7717 | 12946 | 67.40941505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 82.235 | 1.02 | 1.25 | 81.03 | 82.235 | 81.03 | 35837 |
| 1713994020 | 81.22 | -0.42 | -0.51 | 81.26 | 81.26 | 81.16 | 29664 |
| 1713907740 | 81.64 | 0.39 | 0.48 | 81.29 | 81.95 | 81.29 | 43061 |
| 1713821340 | 81.25 | 1.19 | 1.49 | 80.4825 | 81.36 | 80.4825 | 22509 |
| 1713561900 | 80.06 | 0.25 | 0.31 | 80.67 | 80.698 | 80.05 | 54890 |
| 1713475500 | 79.81 | -0.1 | -0.13 | 80.19 | 80.51 | 79.81 | 55080 |
| 1713389100 | 79.91 | -0.03 | -0.04 | 80.36 | 80.36 | 79.485 | 47956 |
| 1713302940 | 79.94 | -0.15 | -0.19 | 80.427232 | 82 | 79.42 | 93929 |
| 1713216000 | 80.09 | -0.35 | -0.44 | 81 | 81 | 80.09 | 23149 |
| 1712957160 | 80.44 | -1.67 | -2.03 | 81.06 | 81.06 | 80.39 | 13873 |
| 1712870760 | 82.11 | -0.4 | -0.48 | 82.306 | 82.306 | 81.68 | 57561 |
| 1712784000 | 82.506 | -1.07 | -1.28 | 82.96 | 83.02 | 82.506 | 58384 |
| 1712698140 | 83.58 | 0.11 | 0.13 | 83.75 | 83.75 | 83.09 | 5700 |
| 1712611200 | 83.47 | 0.45 | 0.55 | 83.15 | 83.47 | 83.15 | 7391 |
| 1712352000 | 83.015 | -1.01 | -1.20 | 82.9868 | 83.015 | 82.9868 | 6198 |
| 1712265780 | 84.02 | 0.62 | 0.74 | 84.23 | 84.23 | 83.91 | 27904 |
| 1712179500 | 83.4 | 0.36 | 0.43 | 83.61 | 83.72 | 83.25 | 15289 |
| 1712092980 | 83.04 | -0.65 | -0.78 | 83.35 | 83.35 | 83.04 | 90406 |
| 1712006940 | 83.69 | -0.96 | -1.13 | 84 | 84 | 83.51 | 43030 |
| 1711660800 | 84.65 | 0.59 | 0.71 | 84.455 | 84.75 | 84.455 | 65594 |
| 1711574580 | 84.055 | 0.14 | 0.16 | 84.245 | 84.245 | 84.055 | 13143 |
| 1711488540 | 83.92 | -0.53 | -0.63 | 83.7 | 84.3 | 83.7 | 21806 |
| 1711401600 | 84.45 | 0.03 | 0.04 | 84.38 | 84.57 | 84.38 | 24735 |
| 1711142880 | 84.42 | -0.39 | -0.46 | 84.32 | 84.42 | 84.29 | 54717 |
| 1711056240 | 84.81 | 1.29 | 1.54 | 83.86 | 84.81 | 83.86 | 1229 |
| 1710970140 | 83.52 | 1.15 | 1.40 | 82.855 | 83.74 | 82.855 | 2967 |
| 1710883200 | 82.37 | 0 | 0.00 | 82.37 | 82.37 | 82.37 | 0 |
| 1710796800 | 82.37 | 0.9 | 1.10 | 81.4101 | 82.37 | 81.4101 | 34961 |
| 1710537720 | 81.47 | -0.36 | -0.44 | 81 | 81.73 | 81 | 78882 |
| 1710451740 | 81.828 | -0.62 | -0.75 | 82.295 | 82.295 | 81.828 | 78915 |
| 1710365340 | 82.45 | 0.98 | 1.20 | 82 | 82.45 | 82 | 24712 |
| 1710278940 | 81.47 | 0.37 | 0.46 | 81.29 | 81.505 | 81.29 | 6232 |
| 1710192540 | 81.1 | 0.59 | 0.73 | 80.46 | 81.1 | 80.46 | 113855 |
| 1709936640 | 80.51 | 0.34 | 0.42 | 80.47 | 80.51 | 80.44 | 20889 |
| 1709850360 | 80.17 | 0.1 | 0.12 | 79.85 | 80.17 | 79.85 | 62634 |
| 1709764080 | 80.07 | 0.81 | 1.02 | 79.87 | 80.1 | 79.87 | 13420 |
| 1709677620 | 79.26 | 0.09 | 0.11 | 80.05 | 80.12 | 79.26 | 27469 |
| 1709590980 | 79.17 | 0.59 | 0.75 | 79.38 | 79.3999 | 79.1343 | 49598 |
| 1709332140 | 78.58 | 0.37 | 0.47 | 78.5 | 78.93 | 78.49 | 3869 |
| 1709245440 | 78.21 | -0.02 | -0.03 | 77.68 | 78.21 | 77.37 | 101442 |
| 1709159100 | 78.23 | 1.65 | 2.15 | 78.86 | 79.11 | 78.23 | 52252 |
| 1709072940 | 76.58 | -0.58 | -0.76 | 76.145 | 76.58 | 76.145 | 5032 |
| 1708986360 | 77.1648 | -0.26 | -0.33 | 77.384 | 77.384 | 77.1648 | 55952 |
| 1708726800 | 77.42 | -0.37 | -0.48 | 77.97 | 78.07 | 77.4 | 46990 |
| 1708640940 | 77.79 | 1.14 | 1.49 | 77.47 | 77.825 | 77.47 | 26348 |
| 1708554000 | 76.65 | -0.59 | -0.76 | 77.094 | 77.2139 | 76.35 | 14173 |
| 1708467600 | 77.24 | 0.33 | 0.43 | 76.9801 | 77.24 | 76.91 | 70910 |
| 1708122180 | 76.91 | 0.44 | 0.58 | 77.2478 | 77.2478 | 76.91 | 5196 |
| 1708036140 | 76.47 | 1.08 | 1.43 | 76.4675 | 76.6246 | 76.3 | 57758 |
| 1707949620 | 75.39 | 1.17 | 1.57 | 75.03 | 75.5503 | 75.03 | 24551 |
| 1707863340 | 74.225 | -2 | -2.62 | 74.81 | 75.07 | 74.225 | 29498 |
| 1707776940 | 76.22 | 0.07 | 0.09 | 76.62 | 76.757 | 76.22 | 39944 |
| 1707517200 | 76.15 | 0.49 | 0.65 | 75.84 | 76.15 | 75.656 | 54638 |
| 1707431280 | 75.66 | 0.31 | 0.41 | 75.19 | 75.66 | 75.19 | 12989 |
| 1707344940 | 75.35 | -0.12 | -0.16 | 75.41 | 75.62 | 75.35 | 42558 |
| 1707258480 | 75.47 | 0.03 | 0.04 | 75.8846 | 75.8846 | 75.44 | 30387 |
| 1707172140 | 75.44 | -0.63 | -0.83 | 75.63 | 75.63 | 75.25 | 32671 |
| 1706912580 | 76.068 | -1.24 | -1.60 | 76.47 | 76.655 | 76.068 | 35971 |
| 1706826540 | 77.303 | 0.63 | 0.83 | 77.3199 | 77.3199 | 77.303 | 59877 |
| 1706740140 | 76.67 | -0.56 | -0.73 | 77.07 | 77.23 | 76.67 | 1568 |
| 1706653320 | 77.23 | 0.7 | 0.91 | 77.02 | 77.56 | 77.02 | 18834 |
| 1706567340 | 76.53 | 0.77 | 1.01 | 76.0525 | 76.53 | 76.0525 | 17553 |
| 1706307780 | 75.765 | 0.06 | 0.07 | 75.765 | 75.765 | 75.765 | 47037 |
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
