We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.1369378474 | 79.16 | 79.26 | 78 | 2963 | 78.31105846 | FU |
| 4 | -1.8 | -2.24831376468 | 80.06 | 80.06 | 78 | 1801 | 78.9164372 | FU |
| 12 | -3.12 | -3.8338658147 | 81.38 | 90 | 78 | 1619 | 79.826202 | FU |
| 26 | -1.62 | -2.02804206309 | 79.88 | 90 | 77.01 | 1718 | 79.95055365 | FU |
| 52 | 1.46 | 1.90104166667 | 76.8 | 90 | 75.12 | 1551 | 80.92368737 | FU |
| 156 | -18.74 | -19.3195876289 | 97 | 97 | 74 | 1698 | 78.91257651 | FU |
| 260 | -18.74 | -19.3195876289 | 97 | 97 | 74 | 1698 | 78.91257651 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714512600 | 78.26 | -0.09 | -0.11 | 78.35 | 78.35 | 78.01 | 2730 |
| 1714426200 | 78.35 | 0.01 | 0.01 | 78.4 | 78.4 | 78.16 | 1208 |
| 1714167000 | 78.34 | -0.06 | -0.08 | 78.4 | 78.4 | 78.3 | 1728 |
| 1714080540 | 78.4 | 0 | 0.00 | 78.4 | 78.46 | 78 | 1535 |
| 1713994200 | 78.4 | 0.15 | 0.19 | 78.28 | 78.82 | 78.28 | 2653 |
| 1713907800 | 78.25 | -0.91 | -1.15 | 79.16 | 79.26 | 78 | 7690 |
| 1713821340 | 79.16 | -0.15 | -0.19 | 79.3 | 79.35 | 79 | 3428 |
| 1713562200 | 79.31 | -0.18 | -0.23 | 79.49 | 79.49 | 79.3 | 653 |
| 1713475800 | 79.49 | 0.18 | 0.23 | 79.5 | 79.56 | 79.32 | 1739 |
| 1713389400 | 79.31 | -0.27 | -0.34 | 79.58 | 79.89 | 79.31 | 478 |
| 1713302940 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.43 | 706 |
| 1713216600 | 79.58 | 0.28 | 0.35 | 79.46 | 79.86 | 79.12 | 2428 |
| 1712957400 | 79.3 | 0.26 | 0.33 | 79.03 | 79.47 | 79.03 | 982 |
| 1712870940 | 79.04 | -0.02 | -0.03 | 79.05 | 79.5 | 79 | 2001 |
| 1712784540 | 79.06 | -0.12 | -0.15 | 79.2 | 79.35 | 78.99 | 1491 |
| 1712698140 | 79.18 | -0.14 | -0.18 | 79.32 | 79.4 | 79.15 | 1053 |
| 1712611740 | 79.32 | -0.03 | -0.04 | 79.34 | 79.34 | 79.16 | 908 |
| 1712352600 | 79.35 | 0.13 | 0.16 | 79.2 | 79.52 | 79.17 | 822 |
| 1712266140 | 79.22 | -0.31 | -0.39 | 79.53 | 79.53 | 79.2 | 1871 |
| 1712179740 | 79.53 | -0.44 | -0.55 | 79.98 | 79.98 | 79.53 | 1337 |
| 1712093400 | 79.97 | -0.09 | -0.11 | 80.06 | 80.06 | 79.97 | 1314 |
| 1712006940 | 80.06 | -0.47 | -0.58 | 90 | 90 | 79.97 | 666 |
| 1711661400 | 80.53 | 0.25 | 0.31 | 80.36 | 80.99 | 80.28 | 1019 |
| 1711574940 | 80.28 | 0 | 0.00 | 80.28 | 80.3 | 80.04 | 354 |
| 1711488540 | 80.28 | 0.24 | 0.30 | 80.75 | 80.75 | 79.95 | 879 |
| 1711402140 | 80.04 | 0.22 | 0.28 | 79.82 | 80.08 | 79.5 | 1667 |
| 1711143000 | 79.82 | -0.09 | -0.11 | 80 | 80.08 | 79.5 | 2184 |
| 1711056600 | 79.91 | -0.11 | -0.14 | 80.1 | 80.1 | 79.9 | 1302 |
| 1710970200 | 80.02 | 0.25 | 0.31 | 80.04 | 80.48 | 80.02 | 402 |
| 1710883740 | 79.77 | -0.21 | -0.26 | 79.98 | 80 | 79.7 | 874 |
| 1710797400 | 79.98 | -0.17 | -0.21 | 80.1 | 80.15 | 79.59 | 2093 |
| 1710538200 | 80.15 | 0.23 | 0.29 | 79.92 | 80.6 | 79.91 | 1311 |
| 1710451740 | 79.92 | -0.1 | -0.12 | 79.5 | 81 | 79.5 | 2197 |
| 1710365400 | 80.02 | 0.12 | 0.15 | 80.02 | 81.85 | 79.9 | 1065 |
| 1710278940 | 79.9 | -0.01 | -0.01 | 80.07 | 80.07 | 79.9 | 1508 |
| 1710192600 | 79.91 | 0.06 | 0.08 | 80.01 | 80.01 | 79.8 | 1575 |
| 1709933400 | 79.85 | -0.15 | -0.19 | 80.17 | 80.36 | 79.79 | 1033 |
| 1709847000 | 80 | 0 | 0.00 | 80 | 80.93 | 79.76 | 874 |
| 1709760540 | 80 | 0.02 | 0.03 | 79.98 | 80.3 | 79.54 | 788 |
| 1709674200 | 79.98 | 0.07 | 0.09 | 79.91 | 80.01 | 79.9 | 1104 |
| 1709587740 | 79.91 | -0.18 | -0.22 | 80.09 | 81.99 | 79.91 | 1521 |
| 1709328600 | 80.09 | -0.65 | -0.81 | 80.09 | 80.29 | 79.85 | 602 |
| 1709242200 | 80.74 | 0.74 | 0.92 | 80.16 | 80.74 | 79.01 | 1144 |
| 1709155800 | 80 | 0.01 | 0.01 | 79.99 | 80.79 | 79.03 | 1967 |
| 1709069400 | 79.99 | -0.01 | -0.01 | 80 | 80 | 79.61 | 2949 |
| 1708983000 | 80 | -1.15 | -1.42 | 81.15 | 81.51 | 79.99 | 3867 |
| 1708723800 | 81.15 | 0.1 | 0.12 | 81.05 | 83 | 80.55 | 1542 |
| 1708637400 | 81.05 | 0.28 | 0.35 | 80.77 | 81.42 | 80.6 | 1109 |
| 1708550940 | 80.77 | -0.3 | -0.37 | 81.07 | 81.45 | 80 | 7040 |
| 1708464600 | 81.07 | -0.34 | -0.42 | 81.43 | 82.55 | 81 | 1950 |
| 1708378200 | 81.41 | 0.04 | 0.05 | 81.37 | 87.49 | 81.19 | 1523 |
| 1708119000 | 81.37 | 0.23 | 0.28 | 81.17 | 81.4 | 81.02 | 2635 |
| 1708032600 | 81.14 | -0.02 | -0.02 | 81.16 | 81.2 | 81.11 | 717 |
| 1707946200 | 81.16 | 0.03 | 0.04 | 81.13 | 81.4 | 81.11 | 1169 |
| 1707514200 | 81.13 | 0.01 | 0.01 | 81.1 | 81.13 | 80.52 | 1215 |
| 1707427800 | 81.12 | 0.11 | 0.14 | 81.37 | 81.37 | 80.51 | 1083 |
| 1707341400 | 81.01 | -0.33 | -0.41 | 81.4 | 81.4 | 81.01 | 802 |
| 1707255000 | 81.34 | -0.03 | -0.04 | 81.38 | 81.4 | 81.34 | 504 |
| 1707168600 | 81.37 | 0.16 | 0.20 | 81.21 | 81.79 | 81.15 | 2493 |
| 1706909400 | 81.21 | -0.09 | -0.11 | 81.02 | 81.3 | 81.02 | 995 |
| 1706822940 | 81.3 | -0.44 | -0.54 | 81.56 | 81.56 | 81.05 | 1910 |
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
