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 | 1.52564102564 | 78 | 79.98 | 75.01 | 1200 | 77.05933333 | PR |
| 4 | -1.31 | -1.62732919255 | 80.5 | 82.07 | 75.01 | 1265 | 78.83193676 | PR |
| 12 | -1.71 | -2.11372064277 | 80.9 | 83.99 | 75.01 | 2130 | 80.29057661 | PR |
| 26 | 1.34 | 1.72125883109 | 77.85 | 83.99 | 74 | 2188 | 78.68701549 | PR |
| 52 | 12.85 | 19.3699125716 | 66.34 | 83.99 | 59 | 2927 | 69.60331149 | PR |
| 156 | 58.7959997 | 288.300474822 | 20.3940003 | 99.32 | 20.3940003 | 2630 | 70.16442586 | PR |
| 260 | 71.68999989 | 955.866651181 | 7.50000011 | 99.32 | 7.50000011 | 2371 | 69.68303292 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 78.98 | 1.48 | 1.91 | 77.67 | 78.98 | 77.1 | 800 |
| 1714080540 | 77.5 | 2.49 | 3.32 | 75.79 | 77.5 | 75.79 | 1200 |
| 1713994200 | 75.01 | -1.5 | -1.96 | 76.7 | 76.7 | 75.01 | 1200 |
| 1713907800 | 76.51 | -1.61 | -2.06 | 79.19 | 79.19 | 76.51 | 1600 |
| 1713821340 | 78.12 | 0.22 | 0.28 | 78 | 78.49 | 77.16 | 1200 |
| 1713562200 | 77.9 | 2.34 | 3.10 | 77 | 77.9 | 77 | 200 |
| 1713475800 | 75.56 | -4.9 | -6.09 | 80.88 | 80.96 | 75.56 | 2000 |
| 1713389400 | 80.46 | 1.17 | 1.48 | 81.12 | 81.12 | 79.09 | 1500 |
| 1713302940 | 79.29 | 0.59 | 0.75 | 79.38 | 79.38 | 79.29 | 300 |
| 1713216600 | 78.7 | -3.3 | -4.02 | 82 | 82.07 | 78.7 | 1600 |
| 1712957400 | 82 | 0.51 | 0.63 | 82 | 82 | 82 | 100 |
| 1712870940 | 81.49 | 1.12 | 1.39 | 81 | 81.49 | 81 | 400 |
| 1712784540 | 80.37 | 1.37 | 1.73 | 79.95 | 80.49 | 79.95 | 600 |
| 1712698140 | 79 | -1.73 | -2.14 | 81.37 | 81.4 | 79 | 1800 |
| 1712611740 | 80.73 | -0.76 | -0.93 | 79.27 | 80.73 | 79.27 | 2900 |
| 1712352600 | 81.49 | 2.05 | 2.58 | 81.49 | 81.49 | 81.49 | 100 |
| 1712266140 | 79.44 | 0.43 | 0.54 | 79.08 | 79.44 | 78.3 | 2800 |
| 1712179740 | 79.01 | -1.22 | -1.52 | 80.3 | 80.43 | 79.01 | 1000 |
| 1712093400 | 80.23 | 0.23 | 0.29 | 80.29 | 80.29 | 80.23 | 300 |
| 1712006940 | 80 | 0 | 0.00 | 80.5 | 80.5 | 78.01 | 3700 |
| 1711661400 | 80 | 0.43 | 0.54 | 80.87 | 80.87 | 78.5 | 1700 |
| 1711574940 | 79.57 | 0.15 | 0.19 | 78.08 | 79.91 | 78.04 | 1100 |
| 1711488540 | 79.42 | -1.57 | -1.94 | 79.06 | 81.6 | 79.06 | 1200 |
| 1711402140 | 80.99 | 2.79 | 3.57 | 78.02 | 80.99 | 78 | 2500 |
| 1711143000 | 78.2 | -1.76 | -2.20 | 80.49 | 80.49 | 78 | 1200 |
| 1711056600 | 79.96 | -3.96 | -4.72 | 82.34 | 82.95 | 79.96 | 6500 |
| 1710970200 | 83.92 | 0.04 | 0.05 | 81.71 | 83.92 | 81.03 | 7100 |
| 1710883740 | 83.88 | 0.38 | 0.46 | 81.84 | 83.88 | 81 | 3200 |
| 1710797400 | 83.5 | -0.48 | -0.57 | 83 | 83.65 | 81 | 8000 |
| 1710538200 | 83.98 | 1.76 | 2.14 | 82.2 | 83.98 | 82.19 | 1900 |
| 1710451740 | 82.22 | -0.02 | -0.02 | 81.19 | 82.22 | 80.51 | 3700 |
| 1710365400 | 82.24 | -0.15 | -0.18 | 82.93 | 82.93 | 80.25 | 3300 |
| 1710278940 | 82.39 | -0.01 | -0.01 | 82.89 | 82.89 | 80.2 | 3900 |
| 1710192600 | 82.4 | 0.41 | 0.50 | 82.5 | 82.5 | 80.2 | 1800 |
| 1709933400 | 81.99 | 0.65 | 0.80 | 82.74 | 82.74 | 81.99 | 200 |
| 1709847000 | 81.34 | 1.62 | 2.03 | 80 | 81.34 | 79 | 4900 |
| 1709760540 | 79.72 | -0.79 | -0.98 | 80.06 | 82.97 | 79.72 | 2800 |
| 1709674200 | 80.51 | -3.47 | -4.13 | 83.83 | 83.83 | 80.51 | 2200 |
| 1709587740 | 83.98 | 0.22 | 0.26 | 83.99 | 83.99 | 83.98 | 200 |
| 1709328600 | 83.76 | -0.21 | -0.25 | 82.01 | 83.76 | 82.01 | 600 |
| 1709242200 | 83.97 | 1.98 | 2.41 | 80.56 | 83.97 | 80.5 | 2200 |
| 1709155800 | 81.99 | 0 | 0.00 | 81.58 | 81.99 | 80.3 | 1900 |
| 1709069400 | 81.99 | 1.43 | 1.78 | 80.7 | 81.99 | 80.07 | 1700 |
| 1708983000 | 80.56 | 0.67 | 0.84 | 80.99 | 80.99 | 79.07 | 1700 |
| 1708723800 | 79.89 | 1.88 | 2.41 | 77.77 | 80 | 77.75 | 2100 |
| 1708637400 | 78.01 | -0.79 | -1.00 | 77.12 | 78.98 | 77.08 | 1700 |
| 1708550940 | 78.8 | 1.8 | 2.34 | 76.09 | 79.47 | 76.07 | 2700 |
| 1708464600 | 77 | -1.49 | -1.90 | 78.5 | 78.5 | 77 | 300 |
| 1708378200 | 78.49 | 0.24 | 0.31 | 76.61 | 78.49 | 76.6 | 1900 |
| 1708119000 | 78.25 | 1.45 | 1.89 | 77.59 | 78.25 | 76.47 | 1500 |
| 1708032600 | 76.8 | 0.8 | 1.05 | 78.48 | 78.48 | 75.55 | 2600 |
| 1707946200 | 76 | -3.99 | -4.99 | 80.99 | 80.99 | 76 | 5400 |
| 1707514200 | 79.99 | 1.95 | 2.50 | 78.5 | 79.99 | 78.5 | 600 |
| 1707427800 | 78.04 | 0.14 | 0.18 | 79 | 79 | 77.34 | 2400 |
| 1707341400 | 77.9 | -0.19 | -0.24 | 77.67 | 79.36 | 77.5 | 3100 |
| 1707255000 | 78.09 | -0.03 | -0.04 | 78.01 | 80.01 | 78 | 2900 |
| 1707168600 | 78.12 | -0.76 | -0.96 | 80.9 | 80.9 | 78.12 | 3400 |
| 1706909400 | 78.88 | -1.55 | -1.93 | 80.35 | 81.76 | 78.88 | 1500 |
| 1706822940 | 80.43 | -1.54 | -1.88 | 80.32 | 81.85 | 80.3 | 1200 |
| 1706736600 | 81.97 | -0.01 | -0.01 | 80.34 | 81.97 | 80.32 | 2600 |
| 1706650200 | 81.98 | 1.04 | 1.28 | 81.99 | 81.99 | 79.53 | 1400 |
| 1706563800 | 80.94 | 0.94 | 1.18 | 79.33 | 81.5 | 79.3 | 2200 |
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
