We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.97 | -2.34803337306 | 83.9 | 83.9 | 81.8 | 1761 | 82.87280491 | FU |
| 4 | -3.82 | -4.45481049563 | 85.75 | 87.2 | 80.5 | 912 | 83.56552824 | FU |
| 12 | 0.45 | 0.552282768778 | 81.48 | 87.2 | 73.99 | 1235 | 80.72820251 | FU |
| 26 | -8.54 | -9.43959323533 | 90.47 | 90.91 | 73.99 | 956 | 83.11289474 | FU |
| 52 | 0.43 | 0.527607361963 | 81.5 | 99.95 | 73.99 | 1017 | 86.46120683 | FU |
| 156 | -33.82 | -29.2181425486 | 115.75 | 116.28 | 73.99 | 1084 | 92.29736442 | FU |
| 260 | -30.57 | -27.1733333333 | 112.5 | 135 | 73.99 | 1839 | 108.21541018 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 81.93 | -0.96 | -1.16 | 82.87 | 82.89 | 81.8 | 339 |
| 1713907800 | 82.89 | 0.05 | 0.06 | 82.96 | 82.96 | 81.81 | 577 |
| 1713821340 | 82.84 | -0.2 | -0.24 | 82.76 | 82.98 | 81.83 | 4565 |
| 1713562200 | 83.04 | 0.08 | 0.10 | 82.11 | 83.04 | 82 | 2119 |
| 1713475800 | 82.96 | -0.84 | -1.00 | 83.9 | 83.9 | 82.02 | 1206 |
| 1713389400 | 83.8 | 0.17 | 0.20 | 83.25 | 83.8 | 83.25 | 688 |
| 1713302940 | 83.63 | -0.17 | -0.20 | 83.7 | 83.8 | 83.05 | 442 |
| 1713216600 | 83.8 | -0.09 | -0.11 | 83.1 | 83.8 | 83.07 | 1209 |
| 1712957400 | 83.89 | 0.09 | 0.11 | 83.02 | 83.89 | 83 | 859 |
| 1712870940 | 83.8 | 0.3 | 0.36 | 83.87 | 83.89 | 83.19 | 197 |
| 1712784540 | 83.5 | -0.29 | -0.35 | 83.94 | 83.94 | 83.2 | 1088 |
| 1712698140 | 83.79 | -0.19 | -0.23 | 83.98 | 84 | 83.79 | 83 |
| 1712611740 | 83.98 | -0.03 | -0.04 | 84.01 | 84.14 | 83.37 | 490 |
| 1712352600 | 84.01 | 0.49 | 0.59 | 83.03 | 84.13 | 83 | 624 |
| 1712266140 | 83.52 | 0.25 | 0.30 | 83.57 | 83.57 | 82.12 | 312 |
| 1712179740 | 83.27 | -1.73 | -2.04 | 85 | 85.99 | 83.27 | 157 |
| 1712093400 | 85 | -0.5 | -0.58 | 85.5 | 86.48 | 84.02 | 260 |
| 1712006940 | 85.5 | -0.49 | -0.57 | 85.53 | 87.2 | 80.5 | 1160 |
| 1711661400 | 85.99 | 0.24 | 0.28 | 85.75 | 85.99 | 84.16 | 956 |
| 1711574940 | 85.75 | 0.46 | 0.54 | 85.29 | 85.8 | 84.5 | 628 |
| 1711488540 | 85.29 | 0.74 | 0.88 | 85.49 | 85.5 | 84.99 | 446 |
| 1711402140 | 84.55 | 1.21 | 1.45 | 83.8 | 85.99 | 82.81 | 826 |
| 1711143000 | 83.34 | -0.03 | -0.04 | 83.35 | 83.8 | 82.81 | 309 |
| 1711056600 | 83.37 | -0.17 | -0.20 | 83.5 | 83.5 | 83 | 3712 |
| 1710970200 | 83.54 | -0.37 | -0.44 | 83.01 | 83.98 | 83 | 485 |
| 1710883740 | 83.91 | 0.41 | 0.49 | 83.02 | 83.98 | 83 | 1233 |
| 1710797400 | 83.5 | 0.27 | 0.32 | 82.99 | 83.6 | 82.95 | 926 |
| 1710538200 | 83.23 | 1.23 | 1.50 | 82.02 | 83.99 | 81.75 | 3635 |
| 1710451740 | 82 | 1.1 | 1.36 | 80.51 | 82 | 80.5 | 1776 |
| 1710365400 | 80.9 | -0.15 | -0.19 | 80.02 | 81 | 80.01 | 412 |
| 1710278940 | 81.05 | 0.56 | 0.70 | 80.5 | 82.03 | 79.59 | 1882 |
| 1710192600 | 80.49 | 0.22 | 0.27 | 80.79 | 80.79 | 80 | 440 |
| 1709933400 | 80.27 | -0.49 | -0.61 | 80.7 | 80.86 | 80.04 | 617 |
| 1709847000 | 80.76 | 0.41 | 0.51 | 80.35 | 80.78 | 80.02 | 243 |
| 1709760540 | 80.35 | -0.3 | -0.37 | 80.65 | 80.86 | 80.31 | 412 |
| 1709674200 | 80.65 | 0.28 | 0.35 | 80.85 | 80.86 | 80.35 | 939 |
| 1709587740 | 80.37 | -0.52 | -0.64 | 80.89 | 80.89 | 80.11 | 228 |
| 1709328600 | 80.89 | -0.87 | -1.06 | 81.29 | 81.45 | 79.58 | 547 |
| 1709242200 | 81.76 | -0.22 | -0.27 | 81.98 | 81.98 | 80.5 | 624 |
| 1709155800 | 81.98 | 0.72 | 0.89 | 81.26 | 82 | 81.26 | 770 |
| 1709069400 | 81.26 | 1.76 | 2.21 | 79 | 81.6 | 78.5 | 1679 |
| 1708983000 | 79.5 | 3.19 | 4.18 | 77 | 80 | 76.93 | 1915 |
| 1708723800 | 76.31 | 0.29 | 0.38 | 76 | 76.84 | 75.12 | 918 |
| 1708637400 | 76.02 | -0.38 | -0.50 | 76.5 | 76.92 | 75 | 676 |
| 1708550940 | 76.4 | -1.1 | -1.42 | 77.5 | 77.5 | 73.99 | 8042 |
| 1708464600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.41 | 515 |
| 1708378200 | 77.5 | 0 | 0.00 | 77.5 | 77.55 | 77.45 | 437 |
| 1708119000 | 77.5 | -0.04 | -0.05 | 77.53 | 77.53 | 77.28 | 878 |
| 1708032600 | 77.54 | -0.31 | -0.40 | 77.6 | 77.6 | 77 | 2933 |
| 1707946200 | 77.85 | 0.24 | 0.31 | 77.75 | 77.9 | 77.45 | 1400 |
| 1707514200 | 77.61 | -0.78 | -1.00 | 78.48 | 78.48 | 77.5 | 1178 |
| 1707427800 | 78.39 | -1.48 | -1.85 | 78.3 | 78.52 | 77.5 | 430 |
| 1707341400 | 79.87 | 2.07 | 2.66 | 77.61 | 80 | 77.61 | 635 |
| 1707255000 | 77.8 | 0.03 | 0.04 | 77.8 | 79.89 | 77.07 | 817 |
| 1707168600 | 77.77 | -1.62 | -2.04 | 77.77 | 79.9 | 77 | 3849 |
| 1706909400 | 79.39 | -0.66 | -0.82 | 80.18 | 80.69 | 77 | 5098 |
| 1706822940 | 80.05 | -1.95 | -2.38 | 81.48 | 81.48 | 80 | 594 |
| 1706736600 | 82 | -0.86 | -1.04 | 82.87 | 83.83 | 82 | 528 |
| 1706650200 | 82.86 | 0.66 | 0.80 | 82.2 | 82.86 | 82.05 | 667 |
| 1706563800 | 82.2 | -0.71 | -0.86 | 82.83 | 82.84 | 82 | 2076 |
| 1706304600 | 82.91 | -1.08 | -1.29 | 83.83 | 83.83 | 82.67 | 1498 |
| 1706218200 | 83.99 | -0.38 | -0.45 | 84.32 | 84.37 | 83.81 | 156 |
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
