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 | -1.44 | -1.81956027293 | 79.14 | 79.3 | 75.55 | 2474 | 77.62918108 | FU |
| 4 | -2.34 | -2.92353823088 | 80.04 | 81.65 | 75.55 | 1428 | 78.56654334 | FU |
| 12 | -4.81 | -5.82959641256 | 82.51 | 83.48 | 75.55 | 1046 | 80.20583786 | FU |
| 26 | -9.3 | -10.6896551724 | 87 | 87.4 | 75 | 1141 | 81.93809281 | FU |
| 52 | -6.28 | -7.47797094546 | 83.98 | 93.6 | 75 | 900 | 84.28492241 | FU |
| 156 | -19.3 | -19.8969072165 | 97 | 104.5 | 75 | 770 | 87.11046066 | FU |
| 260 | -19.3 | -19.8969072165 | 97 | 104.5 | 75 | 770 | 87.11046066 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716327000 | 77.4 | -0.41 | -0.53 | 77.96 | 77.97 | 75.55 | 5888 |
| 1716240600 | 77.81 | 0.26 | 0.34 | 77.55 | 77.99 | 77.16 | 1363 |
| 1715981400 | 77.55 | -0.3 | -0.39 | 77.85 | 78 | 77.4 | 1070 |
| 1715895000 | 77.85 | -0.17 | -0.22 | 78.52 | 78.6 | 77.05 | 2322 |
| 1715808600 | 78.02 | -1.07 | -1.35 | 79.14 | 79.3 | 78 | 1727 |
| 1715722200 | 79.09 | 0.39 | 0.50 | 78.8 | 79.19 | 78.2 | 1796 |
| 1715635800 | 78.7 | -0.75 | -0.94 | 79.38 | 79.39 | 78.47 | 260 |
| 1715376600 | 79.45 | 1.45 | 1.86 | 78.05 | 79.45 | 77.57 | 2151 |
| 1715290140 | 78 | 0.5 | 0.65 | 78.89 | 79 | 77.51 | 2019 |
| 1715203800 | 77.5 | -0.52 | -0.67 | 79.19 | 79.19 | 77.5 | 1226 |
| 1715117400 | 78.02 | -1.33 | -1.68 | 79.37 | 79.46 | 78 | 716 |
| 1715031000 | 79.35 | -0.55 | -0.69 | 80.15 | 80.15 | 79.21 | 328 |
| 1714771800 | 79.9 | 0.55 | 0.69 | 79.35 | 80.27 | 78.16 | 1387 |
| 1714685400 | 79.35 | -2.19 | -2.69 | 80.35 | 80.67 | 79.23 | 1380 |
| 1714512600 | 81.54 | 0.18 | 0.22 | 81.46 | 81.65 | 80.5 | 1431 |
| 1714426200 | 81.36 | 0.81 | 1.01 | 80.55 | 81.47 | 80.5 | 227 |
| 1714167000 | 80.55 | 0.04 | 0.05 | 81.24 | 81.24 | 80.35 | 305 |
| 1714080540 | 80.51 | 0.09 | 0.11 | 80.78 | 80.87 | 80.34 | 297 |
| 1713994200 | 80.42 | 0.38 | 0.47 | 80.04 | 80.94 | 80.01 | 1243 |
| 1713907800 | 80.04 | -0.56 | -0.69 | 80.99 | 80.99 | 80.02 | 580 |
| 1713821340 | 80.6 | 0 | 0.00 | 80.8 | 81 | 80.6 | 958 |
| 1713562200 | 80.6 | -0.58 | -0.71 | 80.39 | 81.17 | 80.38 | 695 |
| 1713475800 | 81.18 | 0.11 | 0.14 | 81.16 | 81.18 | 80 | 1719 |
| 1713389400 | 81.07 | 0.64 | 0.80 | 81.18 | 81.2 | 80.22 | 1087 |
| 1713302940 | 80.43 | -0.53 | -0.65 | 81.1 | 81.1 | 80.43 | 489 |
| 1713216600 | 80.96 | 0.54 | 0.67 | 81.39 | 81.48 | 80.5 | 200 |
| 1712957400 | 80.42 | -0.03 | -0.04 | 81.36 | 81.36 | 80.3 | 775 |
| 1712870940 | 80.45 | -0.72 | -0.89 | 81.49 | 81.65 | 80.45 | 268 |
| 1712784540 | 81.17 | 0.41 | 0.51 | 81.85 | 81.85 | 80.41 | 542 |
| 1712698140 | 80.76 | 0.36 | 0.45 | 80.3 | 81.9 | 80.21 | 1155 |
| 1712611740 | 80.4 | 0 | 0.00 | 80.99 | 81.05 | 80.13 | 1436 |
| 1712352600 | 80.4 | -0.44 | -0.54 | 80.66 | 81 | 80.16 | 1276 |
| 1712266140 | 80.84 | 0.04 | 0.05 | 81.65 | 81.66 | 80.83 | 69 |
| 1712179740 | 80.8 | -0.2 | -0.25 | 81.01 | 81.67 | 80.55 | 561 |
| 1712093400 | 81 | -0.87 | -1.06 | 81.87 | 81.87 | 80.12 | 437 |
| 1712006940 | 81.87 | 0.37 | 0.45 | 81.67 | 82.96 | 80.03 | 1276 |
| 1711661400 | 81.5 | -1.38 | -1.67 | 82.28 | 83.07 | 81.5 | 1989 |
| 1711574940 | 82.88 | 1.03 | 1.26 | 81.02 | 82.88 | 81.02 | 206 |
| 1711488540 | 81.85 | -0.1 | -0.12 | 81.88 | 82.67 | 80.76 | 477 |
| 1711402140 | 81.95 | 0.13 | 0.16 | 81.99 | 81.99 | 80.35 | 800 |
| 1711143000 | 81.82 | -1.05 | -1.27 | 82.8 | 82.82 | 81.26 | 1619 |
| 1711056600 | 82.87 | -0.01 | -0.01 | 82.88 | 82.89 | 81.16 | 712 |
| 1710970200 | 82.88 | -0.05 | -0.06 | 82.9 | 82.91 | 81.19 | 439 |
| 1710883740 | 82.93 | 0.04 | 0.05 | 82.91 | 83.07 | 81.45 | 1304 |
| 1710797400 | 82.89 | 2.19 | 2.71 | 80.31 | 82.92 | 80.31 | 657 |
| 1710538200 | 80.7 | -0.2 | -0.25 | 81.64 | 81.64 | 80.28 | 897 |
| 1710451740 | 80.9 | -0.7 | -0.86 | 81.6 | 82.37 | 80.34 | 1607 |
| 1710365400 | 81.6 | 0.6 | 0.74 | 81.01 | 81.95 | 81.01 | 992 |
| 1710278940 | 81 | 0.1 | 0.12 | 80.9 | 81.97 | 80.9 | 465 |
| 1710192600 | 80.9 | -1.08 | -1.32 | 81.98 | 81.98 | 80.31 | 510 |
| 1709933400 | 81.98 | 0.33 | 0.40 | 82.28 | 82.28 | 80.15 | 1079 |
| 1709847000 | 81.65 | -0.35 | -0.43 | 82.17 | 82.29 | 80.9 | 755 |
| 1709760540 | 82 | -0.09 | -0.11 | 82.29 | 82.3 | 81.73 | 637 |
| 1709674200 | 82.09 | 0.37 | 0.45 | 81.78 | 82.93 | 81.76 | 443 |
| 1709587740 | 81.72 | -1.61 | -1.93 | 83.33 | 83.39 | 81.65 | 1003 |
| 1709328600 | 83.33 | -0.14 | -0.17 | 83.47 | 83.48 | 81.33 | 1337 |
| 1709242200 | 83.47 | 1.17 | 1.42 | 82.29 | 83.47 | 81.55 | 1055 |
| 1709155800 | 82.3 | -0.2 | -0.24 | 82.51 | 83.48 | 81.05 | 1048 |
| 1709069400 | 82.5 | -0.45 | -0.54 | 83.12 | 83.13 | 82.5 | 428 |
| 1708983000 | 82.95 | 0.12 | 0.14 | 82.22 | 83.15 | 82.22 | 323 |
| 1708723800 | 82.83 | 0.57 | 0.69 | 82.36 | 83.16 | 82.36 | 258 |
| 1708637400 | 82.26 | -1.54 | -1.84 | 83.92 | 83.92 | 82 | 2068 |
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
