We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.121315055198 | 82.43 | 82.93 | 82.3 | 15527 | 82.65873012 | FU |
| 4 | 0.14 | 0.170337023969 | 82.19 | 83.5 | 81.56 | 27469 | 82.23441214 | FU |
| 12 | 0.68 | 0.832823025107 | 81.65 | 83.5 | 81.56 | 37458 | 82.38390322 | FU |
| 26 | 3.51 | 4.45318447095 | 78.82 | 83.5 | 78.77 | 25297 | 81.82975045 | FU |
| 52 | 8.41 | 11.3771645022 | 73.92 | 83.5 | 73.54 | 21641 | 79.7998072 | FU |
| 156 | 18.1 | 28.1799782033 | 64.23 | 83.5 | 60 | 15745 | 72.7152393 | FU |
| 260 | 21.61 | 35.5895915679 | 60.72 | 83.5 | 60 | 18091 | 69.08207678 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715376600 | 82.33 | -0.22 | -0.27 | 82.55 | 82.55 | 82.33 | 4363 |
| 1715290140 | 82.55 | 0.08 | 0.10 | 82.38 | 82.55 | 82.3 | 2985 |
| 1715203800 | 82.47 | -0.15 | -0.18 | 82.61 | 82.61 | 82.46 | 7896 |
| 1715117400 | 82.62 | -0.09 | -0.11 | 82.7 | 82.72 | 82.54 | 20127 |
| 1715031000 | 82.71 | -0.07 | -0.08 | 82.8 | 82.93 | 82.46 | 43720 |
| 1714771800 | 82.78 | 0.35 | 0.42 | 82.43 | 82.78 | 82.43 | 2909 |
| 1714685400 | 82.43 | 0.36 | 0.44 | 82.5 | 82.52 | 82.24 | 3042 |
| 1714512600 | 82.07 | -0.3 | -0.36 | 82.37 | 82.71 | 82.07 | 103050 |
| 1714426200 | 82.37 | 0.08 | 0.10 | 82.24 | 82.38 | 82.24 | 159158 |
| 1714167000 | 82.29 | 0.19 | 0.23 | 82.46 | 82.46 | 82.18 | 4497 |
| 1714080540 | 82.1 | 0.01 | 0.01 | 82.09 | 82.11 | 81.88 | 8741 |
| 1713994200 | 82.09 | 0.04 | 0.05 | 82.05 | 82.52 | 81.99 | 8232 |
| 1713907800 | 82.05 | -0.13 | -0.16 | 82.18 | 83.5 | 81.98 | 107215 |
| 1713821340 | 82.18 | 0.07 | 0.09 | 82.19 | 82.24 | 82.08 | 7158 |
| 1713562200 | 82.11 | 0.22 | 0.27 | 82.32 | 82.32 | 81.98 | 4079 |
| 1713475800 | 81.89 | 0.12 | 0.15 | 81.77 | 81.94 | 81.77 | 11239 |
| 1713389400 | 81.77 | 0.21 | 0.26 | 82.06 | 82.06 | 81.6 | 11601 |
| 1713302940 | 81.56 | -0.48 | -0.59 | 82.04 | 82.39 | 81.56 | 7781 |
| 1713216600 | 82.04 | -0.17 | -0.21 | 82.21 | 82.65 | 81.96 | 3996 |
| 1712957400 | 82.21 | 0.02 | 0.02 | 82.19 | 82.21 | 82.06 | 4489 |
| 1712870940 | 82.19 | -0.81 | -0.98 | 82.65 | 82.67 | 82.1 | 18305 |
| 1712784540 | 83 | 0.3 | 0.36 | 82.6 | 83.1 | 82.14 | 5099 |
| 1712698140 | 82.7 | 0.29 | 0.35 | 82.41 | 82.7 | 82.4 | 3714 |
| 1712611740 | 82.41 | 0.21 | 0.26 | 82.15 | 82.62 | 82.15 | 2703 |
| 1712352600 | 82.2 | -0.18 | -0.22 | 82.38 | 82.38 | 82.19 | 2953 |
| 1712266140 | 82.38 | 0.03 | 0.04 | 82.38 | 82.66 | 82.3 | 11783 |
| 1712179740 | 82.35 | 0.03 | 0.04 | 82.36 | 82.36 | 82.16 | 91047 |
| 1712093400 | 82.32 | -0.09 | -0.11 | 82.41 | 82.41 | 82.26 | 7772 |
| 1712006940 | 82.41 | -0.07 | -0.08 | 82.69 | 82.69 | 82.28 | 6250 |
| 1711661400 | 82.48 | -0.06 | -0.07 | 82.73 | 82.73 | 82.46 | 5963 |
| 1711574940 | 82.54 | 0.01 | 0.01 | 82.74 | 82.74 | 82.51 | 416794 |
| 1711488540 | 82.53 | -0.06 | -0.07 | 82.74 | 82.74 | 82.45 | 3531 |
| 1711402140 | 82.59 | 0.12 | 0.15 | 82.47 | 82.59 | 82.47 | 4049 |
| 1711143000 | 82.47 | 0.02 | 0.02 | 82.45 | 82.53 | 82.39 | 2187 |
| 1711056600 | 82.45 | 0.01 | 0.01 | 82.68 | 82.68 | 82.41 | 7792 |
| 1710970200 | 82.44 | 0.17 | 0.21 | 82.35 | 82.53 | 82.35 | 6463 |
| 1710883740 | 82.27 | -0.22 | -0.27 | 82.56 | 83.41 | 82.17 | 7091 |
| 1710797400 | 82.49 | 0.22 | 0.27 | 82.66 | 82.66 | 82.14 | 340765 |
| 1710538200 | 82.27 | -0.23 | -0.28 | 82.4 | 82.66 | 82.27 | 9179 |
| 1710451740 | 82.5 | -0.16 | -0.19 | 82.66 | 82.66 | 82.35 | 9170 |
| 1710365400 | 82.66 | 0.09 | 0.11 | 82.5 | 82.67 | 82.46 | 5922 |
| 1710278940 | 82.57 | 0.16 | 0.19 | 82.41 | 82.57 | 82.37 | 12973 |
| 1710192600 | 82.41 | 0.1 | 0.12 | 82.59 | 82.59 | 82.24 | 118728 |
| 1709933400 | 82.31 | -0.3 | -0.36 | 82.6 | 82.6 | 82.26 | 313530 |
| 1709847000 | 82.61 | -0.88 | -1.05 | 82.98 | 82.98 | 82.3 | 7248 |
| 1709760540 | 83.49 | 1.22 | 1.48 | 82.27 | 83.49 | 82.26 | 57802 |
| 1709674200 | 82.27 | -0.2 | -0.24 | 82.22 | 82.45 | 82.22 | 10263 |
| 1709587740 | 82.47 | 0.32 | 0.39 | 82.15 | 82.47 | 82.14 | 7682 |
| 1709328600 | 82.15 | -0.46 | -0.56 | 81.96 | 82.95 | 81.96 | 8585 |
| 1709242200 | 82.61 | 0.7 | 0.85 | 82.35 | 82.61 | 81.91 | 7017 |
| 1709155800 | 81.91 | -0.02 | -0.02 | 81.97 | 81.97 | 81.87 | 17151 |
| 1709069400 | 81.93 | -0.13 | -0.16 | 82.43 | 82.43 | 81.82 | 5975 |
| 1708983000 | 82.06 | 0.25 | 0.31 | 81.81 | 82.06 | 81.7 | 15281 |
| 1708723800 | 81.81 | -0.04 | -0.05 | 81.84 | 82.48 | 81.68 | 5699 |
| 1708637400 | 81.85 | -0.03 | -0.04 | 81.88 | 81.88 | 81.8 | 3580 |
| 1708550940 | 81.88 | 0.02 | 0.02 | 81.93 | 82.04 | 81.87 | 2707 |
| 1708464600 | 81.86 | 0.12 | 0.15 | 81.8 | 82.93 | 81.78 | 73938 |
| 1708378200 | 81.74 | 0.12 | 0.15 | 82.05 | 82.05 | 81.6 | 7302 |
| 1708119000 | 81.62 | -0.04 | -0.05 | 81.65 | 81.73 | 81.62 | 6634 |
| 1708032600 | 81.66 | 0.01 | 0.01 | 81.69 | 81.78 | 81.65 | 6411 |
| 1707946200 | 81.65 | 0 | 0.00 | 81.65 | 81.67 | 81.6 | 1596 |
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
