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 | -1.19 | -1.56188476178 | 76.19 | 76.98 | 74.51 | 1865 | 75.43138323 | FU |
| 4 | -2.46 | -3.17583268784 | 77.46 | 77.46 | 74.51 | 1897 | 75.75314707 | FU |
| 12 | -6.99 | -8.52542993048 | 81.99 | 82.52 | 74.51 | 2349 | 78.93948501 | FU |
| 26 | -3.91 | -4.95501203903 | 78.91 | 82.52 | 74.51 | 2241 | 79.22379265 | FU |
| 52 | -1.34 | -1.75530521352 | 76.34 | 82.52 | 74.51 | 2139 | 78.42214041 | FU |
| 156 | -25 | -25 | 100 | 108 | 67.5 | 2603 | 87.15315776 | FU |
| 260 | -25 | -25 | 100 | 108 | 67.5 | 2603 | 87.15315776 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715981400 | 75 | 0.14 | 0.19 | 75.02 | 75.2 | 74.88 | 735 |
| 1715895000 | 74.86 | -0.2 | -0.27 | 75.2 | 75.2 | 74.69 | 2683 |
| 1715808600 | 75.06 | -0.2 | -0.27 | 75.44 | 75.9 | 74.9 | 1085 |
| 1715722200 | 75.26 | -0.1 | -0.13 | 75.36 | 75.41 | 74.51 | 2028 |
| 1715635800 | 75.36 | -0.92 | -1.21 | 75.96 | 75.96 | 75.15 | 774 |
| 1715376600 | 76.28 | 0.38 | 0.50 | 76.19 | 76.98 | 75.92 | 2756 |
| 1715290140 | 75.9 | 0 | 0.00 | 76.05 | 76.25 | 75.51 | 986 |
| 1715203800 | 75.9 | 0.44 | 0.58 | 75.46 | 76.49 | 75.46 | 5292 |
| 1715117400 | 75.46 | 0.11 | 0.15 | 75.25 | 75.5 | 75.15 | 508 |
| 1715031000 | 75.35 | -0.09 | -0.12 | 75.5 | 75.92 | 75 | 1652 |
| 1714771800 | 75.44 | -0.08 | -0.11 | 75.15 | 76.37 | 75.15 | 1487 |
| 1714685400 | 75.52 | -0.46 | -0.61 | 75.99 | 76.12 | 75 | 4144 |
| 1714512600 | 75.98 | 0.21 | 0.28 | 76.17 | 76.48 | 75.5 | 1935 |
| 1714426200 | 75.77 | 0.12 | 0.16 | 76.12 | 76.19 | 75.77 | 1664 |
| 1714167000 | 75.65 | -0.4 | -0.53 | 76.35 | 76.36 | 75.55 | 2435 |
| 1714080540 | 76.05 | -0.17 | -0.22 | 76.85 | 76.85 | 76.05 | 669 |
| 1713994200 | 76.22 | -0.6 | -0.78 | 76.31 | 76.98 | 76.21 | 1041 |
| 1713907800 | 76.82 | 0 | 0.00 | 76.99 | 76.99 | 76.25 | 1254 |
| 1713821340 | 76.82 | 0.64 | 0.84 | 76.22 | 77 | 76.22 | 827 |
| 1713562200 | 76.18 | -1.51 | -1.94 | 77.46 | 77.46 | 76 | 2823 |
| 1713475800 | 77.69 | -0.32 | -0.41 | 78.23 | 78.24 | 77.46 | 929 |
| 1713389400 | 78.01 | -0.09 | -0.12 | 78.35 | 78.38 | 78 | 380 |
| 1713302940 | 78.1 | -0.05 | -0.06 | 78.21 | 78.43 | 78.1 | 452 |
| 1713216600 | 78.15 | -0.48 | -0.61 | 78.64 | 78.74 | 78.14 | 1346 |
| 1712957400 | 78.63 | 0.31 | 0.40 | 78.75 | 79 | 78.46 | 323 |
| 1712870940 | 78.32 | -0.01 | -0.01 | 78.36 | 78.86 | 78.3 | 19468 |
| 1712784540 | 78.33 | -1.66 | -2.08 | 79 | 79 | 78.33 | 1004 |
| 1712698140 | 79.99 | 0.53 | 0.67 | 79.37 | 80.24 | 79.35 | 1410 |
| 1712611740 | 79.46 | 0.27 | 0.34 | 79.35 | 79.46 | 78.95 | 861 |
| 1712352600 | 79.19 | 0.2 | 0.25 | 78.99 | 79.3 | 78.99 | 559 |
| 1712266140 | 78.99 | 0 | 0.00 | 79.09 | 79.56 | 78.98 | 690 |
| 1712179740 | 78.99 | -0.16 | -0.20 | 79.2 | 79.2 | 78.75 | 1191 |
| 1712093400 | 79.15 | 0.4 | 0.51 | 78.76 | 79.79 | 78.76 | 761 |
| 1712006940 | 78.75 | -0.16 | -0.20 | 79.37 | 79.37 | 78.3 | 2643 |
| 1711661400 | 78.91 | -0.06 | -0.08 | 78.97 | 78.97 | 78.65 | 735 |
| 1711574940 | 78.97 | 0.18 | 0.23 | 79.09 | 79.09 | 78.5 | 848 |
| 1711488540 | 78.79 | 0.72 | 0.92 | 78.47 | 78.97 | 78 | 1623 |
| 1711402140 | 78.07 | -1.19 | -1.50 | 79.26 | 79.38 | 78.07 | 1607 |
| 1711143000 | 79.26 | -0.2 | -0.25 | 79.39 | 79.39 | 79.25 | 1234 |
| 1711056600 | 79.46 | -0.21 | -0.26 | 79.5 | 79.75 | 79.02 | 1200 |
| 1710970200 | 79.67 | -0.3 | -0.38 | 79.97 | 79.97 | 79.07 | 676 |
| 1710883740 | 79.97 | 0.98 | 1.24 | 79.1 | 80.25 | 78.65 | 4791 |
| 1710797400 | 78.99 | 0.35 | 0.45 | 78.64 | 79.04 | 78.36 | 1254 |
| 1710538200 | 78.64 | -0.56 | -0.71 | 79.5 | 79.5 | 78.52 | 1604 |
| 1710451740 | 79.2 | -1.03 | -1.28 | 80.25 | 80.25 | 79.2 | 1039 |
| 1710365400 | 80.23 | 0.19 | 0.24 | 80.5 | 80.5 | 79.49 | 1618 |
| 1710278940 | 80.04 | -0.86 | -1.06 | 80.4 | 80.6 | 79 | 2692 |
| 1710192600 | 80.9 | -0.95 | -1.16 | 81.84 | 82.39 | 80.9 | 2147 |
| 1709933400 | 81.85 | 0.75 | 0.92 | 81.11 | 82.12 | 81.11 | 2160 |
| 1709847000 | 81.1 | -0.1 | -0.12 | 81.2 | 81.75 | 81.1 | 1241 |
| 1709760540 | 81.2 | -0.37 | -0.45 | 81.58 | 82.39 | 81.01 | 3441 |
| 1709674200 | 81.57 | 0.58 | 0.72 | 80.75 | 81.72 | 80.21 | 1146 |
| 1709587740 | 80.99 | -0.83 | -1.01 | 80.31 | 81.5 | 79.53 | 4721 |
| 1709328600 | 81.82 | 0.09 | 0.11 | 81.74 | 82.52 | 81.49 | 6110 |
| 1709242200 | 81.73 | 0.53 | 0.65 | 81.97 | 81.97 | 80.96 | 14708 |
| 1709155800 | 81.2 | -0.2 | -0.25 | 81.4 | 81.68 | 80.52 | 4404 |
| 1709069400 | 81.4 | 0.4 | 0.49 | 80.9 | 81.6 | 80.9 | 878 |
| 1708983000 | 81 | -0.87 | -1.06 | 81.87 | 81.87 | 81 | 4409 |
| 1708723800 | 81.87 | 0.24 | 0.29 | 81.99 | 82 | 81.18 | 1889 |
| 1708637400 | 81.63 | -0.37 | -0.45 | 81.51 | 82.01 | 81.51 | 2782 |
| 1708550940 | 82 | 0.65 | 0.80 | 81.5 | 82 | 81.12 | 3448 |
| 1708464600 | 81.35 | 0.48 | 0.59 | 80.87 | 81.62 | 80.37 | 2545 |
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
