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 | -0.65 | -0.77325719724 | 84.06 | 84.65 | 83.4 | 9419 | 84.0102701 | FU |
| 4 | -0.11 | -0.131704980843 | 83.52 | 86.5 | 83.4 | 12821 | 84.27949217 | FU |
| 12 | -2.65 | -3.07924703695 | 86.06 | 87.95 | 83.03 | 12311 | 85.31245281 | FU |
| 26 | 3.66 | 4.58934169279 | 79.75 | 89.99 | 79.17 | 12524 | 84.41029463 | FU |
| 52 | 6.42 | 8.3387452916 | 76.99 | 89.99 | 76.27 | 12674 | 83.18214901 | FU |
| 156 | -22.65 | -21.3558363191 | 106.06 | 109.93 | 68.1 | 11809 | 83.70113303 | FU |
| 260 | -17.86 | -17.6360225141 | 101.27 | 122.8 | 68.1 | 15371 | 97.60385369 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 83.41 | -0.51 | -0.61 | 83.81 | 83.83 | 83.4 | 13709 |
| 1714080540 | 83.92 | 0 | 0.00 | 84 | 84.25 | 83.75 | 10982 |
| 1713994200 | 83.92 | -0.3 | -0.36 | 84.22 | 84.39 | 83.91 | 6998 |
| 1713907800 | 84.22 | 0.07 | 0.08 | 84 | 84.5 | 83.94 | 8855 |
| 1713821340 | 84.15 | 0.25 | 0.30 | 84.54 | 84.54 | 84.04 | 7999 |
| 1713562200 | 83.9 | 0.01 | 0.01 | 84.06 | 84.65 | 83.9 | 12259 |
| 1713475800 | 83.89 | -0.63 | -0.75 | 84.32 | 84.94 | 83.69 | 18919 |
| 1713389400 | 84.52 | -0.36 | -0.42 | 84.9 | 85.44 | 84.25 | 10139 |
| 1713302940 | 84.88 | 0.28 | 0.33 | 84.57 | 84.97 | 83.95 | 9131 |
| 1713216600 | 84.6 | -0.9 | -1.05 | 85.4 | 86 | 84.56 | 14272 |
| 1712957400 | 85.5 | 1 | 1.18 | 84.5 | 85.55 | 84.45 | 9002 |
| 1712870940 | 84.5 | 0.51 | 0.61 | 84 | 84.5 | 83.95 | 6785 |
| 1712784540 | 83.99 | -0.21 | -0.25 | 84.25 | 84.41 | 83.98 | 18206 |
| 1712698140 | 84.2 | -0.51 | -0.60 | 84.6 | 84.6 | 84.05 | 13074 |
| 1712611740 | 84.71 | 0.72 | 0.86 | 84.1 | 85.25 | 83.95 | 21088 |
| 1712352600 | 83.99 | 0.31 | 0.37 | 83.69 | 84.09 | 83.69 | 8544 |
| 1712266140 | 83.68 | -0.06 | -0.07 | 83.9 | 83.9 | 83.5 | 15404 |
| 1712179740 | 83.74 | -0.25 | -0.30 | 84.24 | 84.4 | 83.7 | 12525 |
| 1712093400 | 83.99 | -0.86 | -1.01 | 84.96 | 85.15 | 83.83 | 13637 |
| 1712006940 | 84.85 | 0.55 | 0.65 | 83.52 | 86.5 | 83.52 | 25788 |
| 1711661400 | 84.3 | -0.24 | -0.28 | 84.55 | 84.55 | 84.05 | 17089 |
| 1711574940 | 84.54 | -0.42 | -0.49 | 84.72 | 84.85 | 84 | 13669 |
| 1711488540 | 84.96 | -0.38 | -0.45 | 85.34 | 85.44 | 84.59 | 12050 |
| 1711402140 | 85.34 | -0.19 | -0.22 | 85.71 | 85.87 | 85.25 | 14016 |
| 1711143000 | 85.53 | -0.32 | -0.37 | 85.97 | 85.97 | 85.49 | 14628 |
| 1711056600 | 85.85 | 0.08 | 0.09 | 86 | 86 | 85 | 14465 |
| 1710970200 | 85.77 | -0.03 | -0.03 | 85.7 | 85.8 | 85.65 | 7507 |
| 1710883740 | 85.8 | -0.23 | -0.27 | 86.09 | 86.48 | 85.56 | 7571 |
| 1710797400 | 86.03 | 0.34 | 0.40 | 85.5 | 87 | 85.5 | 16621 |
| 1710538200 | 85.69 | -0.3 | -0.35 | 85.8 | 86 | 85.66 | 9552 |
| 1710451740 | 85.99 | 0.25 | 0.29 | 85.74 | 86 | 85.49 | 7108 |
| 1710365400 | 85.74 | -0.26 | -0.30 | 85.75 | 86 | 85.5 | 6210 |
| 1710278940 | 86 | -0.21 | -0.24 | 86.2 | 86.25 | 85.75 | 7618 |
| 1710192600 | 86.21 | 0.27 | 0.31 | 85.94 | 86.24 | 85.7 | 7113 |
| 1709933400 | 85.94 | 0.24 | 0.28 | 85.7 | 87.24 | 85.15 | 18202 |
| 1709847000 | 85.7 | 0 | 0.00 | 85.88 | 85.9 | 85.5 | 6801 |
| 1709760540 | 85.7 | -0.15 | -0.17 | 85.85 | 86 | 85.2 | 10511 |
| 1709674200 | 85.85 | 0.25 | 0.29 | 85.9 | 85.91 | 85.6 | 7711 |
| 1709587740 | 85.6 | 0.31 | 0.36 | 85.29 | 86 | 85.25 | 7379 |
| 1709328600 | 85.29 | -0.54 | -0.63 | 85.54 | 85.75 | 84.89 | 15674 |
| 1709242200 | 85.83 | 0.42 | 0.49 | 85.42 | 86 | 85.42 | 17339 |
| 1709155800 | 85.41 | -0.49 | -0.57 | 85.9 | 85.9 | 85.4 | 14117 |
| 1709069400 | 85.9 | -0.14 | -0.16 | 86.04 | 86.25 | 85.44 | 10569 |
| 1708983000 | 86.04 | -0.21 | -0.24 | 86.35 | 86.35 | 85.85 | 8448 |
| 1708723800 | 86.25 | 0.47 | 0.55 | 85.78 | 86.35 | 85.78 | 9331 |
| 1708637400 | 85.78 | 0.38 | 0.44 | 85.48 | 86 | 85.4 | 8806 |
| 1708550940 | 85.4 | 0.4 | 0.47 | 85.16 | 85.48 | 85 | 8477 |
| 1708464600 | 85 | -1.74 | -2.01 | 86.74 | 86.88 | 83.03 | 54411 |
| 1708378200 | 86.74 | -0.26 | -0.30 | 87 | 87.25 | 86.71 | 7768 |
| 1708119000 | 87 | -0.1 | -0.11 | 87.1 | 87.94 | 86.5 | 16343 |
| 1708032600 | 87.1 | -0.05 | -0.06 | 87.15 | 87.49 | 86.79 | 11526 |
| 1707946200 | 87.15 | -0.35 | -0.40 | 87.5 | 87.95 | 86.9 | 9754 |
| 1707514200 | 87.5 | 0.1 | 0.11 | 87.46 | 87.75 | 86.4 | 9748 |
| 1707427800 | 87.4 | -0.06 | -0.07 | 87.46 | 87.5 | 87 | 4568 |
| 1707341400 | 87.46 | 0.96 | 1.11 | 87 | 87.95 | 86.75 | 11635 |
| 1707255000 | 86.5 | 0.06 | 0.07 | 86.44 | 86.64 | 86 | 7268 |
| 1707168600 | 86.44 | -1.06 | -1.21 | 87.5 | 87.6 | 86 | 11648 |
| 1706909400 | 87.5 | 1 | 1.16 | 86.06 | 87.5 | 86.06 | 14848 |
| 1706822940 | 86.5 | -1.45 | -1.65 | 87.16 | 87.92 | 85.96 | 12489 |
| 1706736600 | 87.95 | 0.45 | 0.51 | 87.5 | 87.95 | 87.14 | 9510 |
| 1706650200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87 | 6889 |
| 1706563800 | 87.5 | -0.45 | -0.51 | 87.95 | 87.95 | 86.97 | 14837 |
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
