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 | 1.74 | 2.19669233683 | 79.21 | 81.92 | 78.97 | 1381 | 80.979677 | DR |
| 4 | -0.67 | -0.820877235972 | 81.62 | 83.92 | 78.97 | 2813 | 81.61629064 | DR |
| 12 | -9.86 | -10.8578350402 | 90.81 | 94 | 75 | 4259 | 83.35379195 | DR |
| 26 | 4.46 | 5.83082755916 | 76.49 | 94 | 75 | 4311 | 83.80437587 | DR |
| 52 | 15.56 | 23.795687414 | 65.39 | 94 | 61 | 5952 | 75.53952846 | DR |
| 156 | 33.4 | 70.2418506835 | 47.55 | 94 | 45.5 | 12389 | 62.30133499 | DR |
| 260 | -274.38 | -77.2183603974 | 355.33 | 481.69 | 45.3 | 10746 | 64.35545066 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 80.95 | 1.55 | 1.95 | 80.2 | 80.95 | 80.2 | 11203 |
| 1726781400 | 79.4 | -1.75 | -2.16 | 79.64 | 79.84 | 78.97 | 550 |
| 1726695000 | 81.15 | -0.04 | -0.05 | 80.41 | 81.92 | 80.32 | 447 |
| 1726608600 | 81.19 | 0.08 | 0.10 | 81.52 | 81.52 | 80.8 | 1091 |
| 1726522200 | 81.11 | 0.57 | 0.71 | 80.4 | 81.44 | 79.99 | 4703 |
| 1726263000 | 80.54 | -0.68 | -0.84 | 79.21 | 80.59 | 79.07 | 113 |
| 1726176540 | 81.22 | 0.07 | 0.09 | 81.15 | 82.12 | 80.72 | 40 |
| 1726090140 | 81.15 | -0.61 | -0.75 | 81.19 | 81.19 | 81.14 | 16 |
| 1726003740 | 81.76 | 0.8 | 0.99 | 81.77 | 81.96 | 79.99 | 13951 |
| 1725917400 | 80.96 | -1.47 | -1.78 | 80.6 | 82.07 | 79.9 | 383 |
| 1725658200 | 82.43 | -0.05 | -0.06 | 83.31 | 83.52 | 82.4 | 518 |
| 1725571800 | 82.48 | 1.11 | 1.36 | 81.7 | 83.83 | 81.7 | 4359 |
| 1725485400 | 81.37 | -0.64 | -0.78 | 82.33 | 82.33 | 80.6 | 315 |
| 1725399000 | 82.01 | -1.3 | -1.56 | 82.8 | 83 | 82.01 | 1074 |
| 1725312600 | 83.31 | 0.71 | 0.86 | 82.6 | 83.77 | 82.34 | 184 |
| 1725053400 | 82.6 | -0.27 | -0.33 | 83.38 | 83.92 | 82.55 | 8485 |
| 1724967000 | 82.87 | 1.44 | 1.77 | 82.05 | 83.36 | 82.05 | 3813 |
| 1724880600 | 81.43 | 1.51 | 1.89 | 80.12 | 81.5 | 80.12 | 9625 |
| 1724794140 | 79.92 | 0.45 | 0.57 | 79.44 | 79.92 | 79.07 | 129 |
| 1724707740 | 79.47 | -0.28 | -0.35 | 79.75 | 80.53 | 79.47 | 4426 |
| 1724448600 | 79.75 | -1.85 | -2.27 | 81.62 | 81.62 | 79.6 | 2033 |
| 1724362140 | 81.6 | 1.84 | 2.31 | 80.04 | 81.6 | 80.04 | 3695 |
| 1724275740 | 79.76 | 0.88 | 1.12 | 78.9 | 79.83 | 78.78 | 231 |
| 1724189340 | 78.88 | 1.2 | 1.54 | 78.87 | 78.95 | 78 | 3014 |
| 1724102940 | 77.68 | 0.23 | 0.30 | 77.45 | 77.76 | 76.92 | 203 |
| 1723843800 | 77.45 | 0.1 | 0.13 | 78.86 | 78.86 | 77.03 | 22792 |
| 1723757340 | 77.35 | -0.64 | -0.82 | 79.41 | 79.41 | 77.1 | 1159 |
| 1723671000 | 77.99 | -0.04 | -0.05 | 78.82 | 78.82 | 76.21 | 559 |
| 1723584600 | 78.03 | 0.37 | 0.48 | 78.48 | 78.5 | 77.81 | 262 |
| 1723498200 | 77.66 | -1.35 | -1.71 | 79.74 | 79.74 | 77.66 | 1681 |
| 1723239000 | 79.01 | -0.34 | -0.43 | 79 | 79.01 | 77.56 | 730 |
| 1723152600 | 79.35 | 0.64 | 0.81 | 78.71 | 79.75 | 78.71 | 268 |
| 1723066200 | 78.71 | 0.21 | 0.27 | 78.48 | 78.71 | 77.48 | 612 |
| 1722979740 | 78.5 | -1.69 | -2.11 | 80.04 | 80.04 | 78.5 | 8785 |
| 1722893400 | 80.19 | -2.34 | -2.84 | 82.57 | 83.12 | 80.18 | 7184 |
| 1722634200 | 82.53 | 0.95 | 1.16 | 81.75 | 83.6 | 81.75 | 4016 |
| 1722547800 | 81.58 | 1.68 | 2.10 | 82.89 | 82.89 | 75 | 7258 |
| 1722461400 | 79.9 | -1.4 | -1.72 | 82.85 | 83 | 79.4 | 4357 |
| 1722374940 | 81.3 | -8.26 | -9.22 | 87.5 | 87.5 | 80.3 | 34966 |
| 1722288600 | 89.56 | 0.82 | 0.92 | 88.3 | 90.13 | 88.2 | 3071 |
| 1722029400 | 88.74 | 0.11 | 0.12 | 88.63 | 90.58 | 88.62 | 19069 |
| 1721943000 | 88.63 | -0.59 | -0.66 | 89.32 | 89.84 | 88.59 | 1902 |
| 1721856600 | 89.22 | 2.24 | 2.58 | 87.82 | 89.22 | 87.73 | 11011 |
| 1721770140 | 86.98 | -0.58 | -0.66 | 86.5 | 87.19 | 86.5 | 2793 |
| 1721683800 | 87.56 | -0.55 | -0.62 | 88.13 | 88.13 | 87.02 | 2164 |
| 1721424600 | 88.11 | 0.98 | 1.12 | 87.65 | 88.11 | 87.55 | 9308 |
| 1721338200 | 87.13 | 1.06 | 1.23 | 86.08 | 87.13 | 84.65 | 2034 |
| 1721251800 | 86.07 | 0.84 | 0.99 | 85.91 | 86.64 | 85.45 | 4942 |
| 1721165340 | 85.23 | -2.07 | -2.37 | 87.4 | 87.4 | 85.23 | 4595 |
| 1721079000 | 87.3 | 0.56 | 0.65 | 87.5 | 87.6 | 86.91 | 1412 |
| 1720819800 | 86.74 | -0.67 | -0.77 | 87.95 | 88.41 | 86.64 | 1605 |
| 1720733400 | 87.41 | 1.42 | 1.65 | 86.19 | 87.62 | 86.13 | 3470 |
| 1720647000 | 85.99 | 0.84 | 0.99 | 85.14 | 86.23 | 85.04 | 3116 |
| 1720560540 | 85.15 | -0.75 | -0.87 | 85.52 | 85.52 | 84.25 | 2065 |
| 1720474200 | 85.9 | -0.69 | -0.80 | 86.69 | 87.31 | 85.86 | 335 |
| 1720215000 | 86.59 | 0.63 | 0.73 | 86.7 | 87 | 85.78 | 9052 |
| 1720128540 | 85.96 | -1.35 | -1.55 | 87.31 | 87.68 | 85.96 | 680 |
| 1720042200 | 87.31 | -3.09 | -3.42 | 88.72 | 88.75 | 87.21 | 3656 |
| 1719955800 | 90.4 | -0.44 | -0.48 | 91.03 | 91.15 | 90.01 | 3547 |
| 1719869400 | 90.84 | 2.84 | 3.23 | 88 | 94 | 87.03 | 5942 |
| 1719610200 | 88 | -1.36 | -1.52 | 90.81 | 91.3 | 88 | 1761 |
| 1719523800 | 89.36 | -1.72 | -1.89 | 88.88 | 89.36 | 87.91 | 25016 |
| 1719437400 | 91.08 | 0.27 | 0.30 | 91.98 | 91.98 | 90.9 | 2461 |
| 1719351000 | 90.81 | 1.3 | 1.45 | 90.7 | 91.15 | 90.57 | 5272 |
| 1719264600 | 89.51 | 1.16 | 1.31 | 88.69 | 89.7 | 88.58 | 7634 |
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
