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 | -0.54 | -0.660954712362 | 81.7 | 82.06 | 78.99 | 8252 | 80.36566844 | FU |
| 4 | -3.33 | -3.94129482779 | 84.49 | 84.49 | 78.99 | 6642 | 82.07627896 | FU |
| 12 | -3.9 | -4.58499882436 | 85.06 | 86.89 | 78.99 | 7536 | 84.06849136 | FU |
| 26 | 1.15 | 1.43732033496 | 80.01 | 86.89 | 78.5 | 8859 | 82.79817875 | FU |
| 52 | 3.75 | 4.84433535719 | 77.41 | 89.45 | 76 | 9155 | 83.22329577 | FU |
| 156 | -27.54 | -25.3357865685 | 108.7 | 109.77 | 76 | 11122 | 95.2761505 | FU |
| 260 | -27.55 | -25.3426547696 | 108.71 | 117.12 | 67 | 10998 | 99.51675525 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 80.89 | 1.39 | 1.75 | 79.5 | 81.33 | 79.01 | 9790 |
| 1714080540 | 79.5 | -0.43 | -0.54 | 79.93 | 79.99 | 78.99 | 7430 |
| 1713994200 | 79.93 | -0.16 | -0.20 | 79.81 | 80 | 79.52 | 6700 |
| 1713907800 | 80.09 | -0.42 | -0.52 | 80.26 | 80.26 | 79.76 | 8448 |
| 1713821340 | 80.51 | -1.18 | -1.44 | 81.69 | 81.69 | 80.37 | 11069 |
| 1713562200 | 81.69 | 0.05 | 0.06 | 81.7 | 82.06 | 81 | 7613 |
| 1713475800 | 81.64 | 0.14 | 0.17 | 81.5 | 82.3 | 81.5 | 4427 |
| 1713389400 | 81.5 | 0.12 | 0.15 | 81.12 | 81.79 | 81.06 | 5176 |
| 1713302940 | 81.38 | -1.18 | -1.43 | 82.5 | 82.52 | 81.1 | 11636 |
| 1713216600 | 82.56 | -0.16 | -0.19 | 82.89 | 83 | 82.5 | 6342 |
| 1712957400 | 82.72 | 0.01 | 0.01 | 82.95 | 82.96 | 82.55 | 5705 |
| 1712870940 | 82.71 | -0.56 | -0.67 | 83.1 | 83.23 | 82.66 | 5109 |
| 1712784540 | 83.27 | -0.09 | -0.11 | 83.49 | 83.98 | 83.1 | 5294 |
| 1712698140 | 83.36 | -0.46 | -0.55 | 83.82 | 83.99 | 83.2 | 6399 |
| 1712611740 | 83.82 | -0.01 | -0.01 | 83.99 | 83.99 | 83.44 | 7288 |
| 1712352600 | 83.83 | 0.24 | 0.29 | 83.5 | 83.99 | 83.5 | 4281 |
| 1712266140 | 83.59 | -0.01 | -0.01 | 83.45 | 83.74 | 83.4 | 4682 |
| 1712179740 | 83.6 | -0.06 | -0.07 | 83.7 | 84.05 | 83.6 | 4393 |
| 1712093400 | 83.66 | -0.25 | -0.30 | 83.91 | 83.91 | 83.5 | 3895 |
| 1712006940 | 83.91 | -0.57 | -0.67 | 84.49 | 84.49 | 83.58 | 10317 |
| 1711661400 | 84.48 | -1.07 | -1.25 | 85.55 | 86.26 | 84.48 | 8169 |
| 1711574940 | 85.55 | 0.1 | 0.12 | 85.5 | 85.8 | 85.4 | 4257 |
| 1711488540 | 85.45 | -0.14 | -0.16 | 85.59 | 85.98 | 84.9 | 5305 |
| 1711402140 | 85.59 | 1.09 | 1.29 | 84.5 | 85.6 | 84.46 | 6689 |
| 1711143000 | 84.5 | -0.33 | -0.39 | 84.83 | 85.05 | 84.5 | 6513 |
| 1711056600 | 84.83 | 0.14 | 0.17 | 84.7 | 85.15 | 84.39 | 6462 |
| 1710970200 | 84.69 | 0.14 | 0.17 | 84.66 | 84.73 | 84.51 | 3925 |
| 1710883740 | 84.55 | 0 | 0.00 | 84.55 | 84.82 | 84.5 | 3978 |
| 1710797400 | 84.55 | 0.73 | 0.87 | 84.43 | 84.6 | 84.32 | 4118 |
| 1710538200 | 83.82 | -0.41 | -0.49 | 83.93 | 84.49 | 83.82 | 7020 |
| 1710451740 | 84.23 | 0.05 | 0.06 | 84.2 | 84.73 | 83.93 | 5856 |
| 1710365400 | 84.18 | -0.01 | -0.01 | 83.95 | 84.5 | 83.84 | 6105 |
| 1710278940 | 84.19 | -0.28 | -0.33 | 84.1 | 84.78 | 83.95 | 6929 |
| 1710192600 | 84.47 | 0.01 | 0.01 | 84.46 | 84.87 | 83.82 | 8205 |
| 1709933400 | 84.46 | 0.29 | 0.34 | 84.5 | 84.6 | 84.01 | 5507 |
| 1709847000 | 84.17 | 0.12 | 0.14 | 84.05 | 84.48 | 83.8 | 8420 |
| 1709760540 | 84.05 | -0.18 | -0.21 | 84.23 | 84.23 | 83.8 | 7526 |
| 1709674200 | 84.23 | 0.21 | 0.25 | 84 | 84.23 | 83.81 | 8289 |
| 1709587740 | 84.02 | -0.35 | -0.41 | 84.2 | 84.37 | 83.72 | 6115 |
| 1709328600 | 84.37 | -1.13 | -1.32 | 84.6 | 84.7 | 84.2 | 7820 |
| 1709242200 | 85.5 | -0.5 | -0.58 | 86.5 | 86.5 | 85.5 | 15968 |
| 1709155800 | 86 | -0.57 | -0.66 | 86.57 | 86.89 | 86 | 6505 |
| 1709069400 | 86.57 | 0.53 | 0.62 | 86.04 | 86.89 | 85.8 | 8468 |
| 1708983000 | 86.04 | 0.18 | 0.21 | 85.85 | 86.39 | 85.58 | 8942 |
| 1708723800 | 85.86 | 0.8 | 0.94 | 85.06 | 86 | 85.02 | 6831 |
| 1708637400 | 85.06 | -0.29 | -0.34 | 85.34 | 85.41 | 85.01 | 5376 |
| 1708550940 | 85.35 | 0.53 | 0.62 | 84.82 | 85.35 | 84.82 | 6212 |
| 1708464600 | 84.82 | -0.02 | -0.02 | 84.84 | 85.48 | 84.79 | 8740 |
| 1708378200 | 84.84 | 0.62 | 0.74 | 84.24 | 84.98 | 84.24 | 6333 |
| 1708119000 | 84.22 | -0.25 | -0.30 | 84.39 | 84.77 | 84.16 | 8530 |
| 1708032600 | 84.47 | -0.04 | -0.05 | 84.4 | 84.81 | 84.27 | 7718 |
| 1707946200 | 84.51 | -0.06 | -0.07 | 84.56 | 84.56 | 84.19 | 5768 |
| 1707514200 | 84.57 | 0 | 0.00 | 84.56 | 84.89 | 84.26 | 5126 |
| 1707427800 | 84.57 | -0.31 | -0.37 | 85.69 | 85.69 | 84 | 12463 |
| 1707341400 | 84.88 | -0.4 | -0.47 | 85.3 | 85.9 | 84.88 | 17263 |
| 1707255000 | 85.28 | 0.03 | 0.04 | 85.09 | 85.99 | 84.94 | 18397 |
| 1707168600 | 85.25 | -0.25 | -0.29 | 85.5 | 85.9 | 84.94 | 10927 |
| 1706909400 | 85.5 | 0.44 | 0.52 | 85.06 | 85.5 | 84.37 | 16561 |
| 1706822940 | 85.06 | -0.27 | -0.32 | 84.5 | 85.5 | 84.5 | 17786 |
| 1706736600 | 85.33 | 1.48 | 1.77 | 83.8 | 85.33 | 83.51 | 19248 |
| 1706650200 | 83.85 | -0.43 | -0.51 | 84.2 | 84.5 | 83.85 | 10511 |
| 1706563800 | 84.28 | -0.07 | -0.08 | 84.33 | 84.51 | 84.03 | 4630 |
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
