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 | -1.14 | -1.41036743783 | 80.83 | 81.6 | 78.55 | 6709 | 80.2331971 | FU |
| 4 | -4.31 | -5.13095238095 | 84 | 85.68 | 78.55 | 7756 | 82.11453985 | FU |
| 12 | -7.02 | -8.09595202399 | 86.71 | 86.73 | 78.32 | 9111 | 82.66165871 | FU |
| 26 | -8.51 | -9.6485260771 | 88.2 | 91 | 78.32 | 9657 | 85.3887802 | FU |
| 52 | -3.62 | -4.34521666066 | 83.31 | 100 | 78.32 | 9930 | 88.14703269 | FU |
| 156 | -28.28 | -26.1924608688 | 107.97 | 108.79 | 68.52 | 8502 | 89.38221428 | FU |
| 260 | -21.31 | -21.099009901 | 101 | 125 | 68.52 | 8223 | 93.70600082 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715808600 | 79.69 | -0.21 | -0.26 | 79.25 | 80.26 | 79.11 | 5708 |
| 1715722200 | 79.9 | -0.1 | -0.13 | 80 | 80.55 | 79.25 | 4168 |
| 1715635800 | 80 | -0.83 | -1.03 | 81.02 | 81.6 | 80 | 4375 |
| 1715376600 | 80.83 | 1.77 | 2.24 | 78.55 | 81.44 | 78.55 | 14725 |
| 1715290140 | 79.06 | -1.55 | -1.92 | 80.19 | 80.22 | 79.05 | 6614 |
| 1715203800 | 80.61 | -0.21 | -0.26 | 80.83 | 81.34 | 80.5 | 3664 |
| 1715117400 | 80.82 | 0.04 | 0.05 | 80.81 | 81.51 | 80.39 | 5469 |
| 1715031000 | 80.78 | -0.15 | -0.19 | 81.06 | 81.18 | 80.21 | 5921 |
| 1714771800 | 80.93 | 0.08 | 0.10 | 81.31 | 81.75 | 80.75 | 2840 |
| 1714685400 | 80.85 | -1.09 | -1.33 | 82 | 82.14 | 80.59 | 6420 |
| 1714512600 | 81.94 | -0.21 | -0.26 | 82.15 | 82.96 | 81.3 | 6499 |
| 1714426200 | 82.15 | -1.25 | -1.50 | 83.39 | 83.39 | 81.61 | 4751 |
| 1714167000 | 83.4 | 2.08 | 2.56 | 81.75 | 83.7 | 81.42 | 14862 |
| 1714080540 | 81.32 | -2.34 | -2.80 | 83.8 | 84.01 | 81.2 | 19875 |
| 1713994200 | 83.66 | -0.81 | -0.96 | 84.49 | 84.49 | 82.05 | 9842 |
| 1713907800 | 84.47 | 0.47 | 0.56 | 83.85 | 84.59 | 83.52 | 3443 |
| 1713821340 | 84 | -0.03 | -0.04 | 84.03 | 85.68 | 83.25 | 17338 |
| 1713562200 | 84.03 | 0.05 | 0.06 | 84 | 84.81 | 83.69 | 4723 |
| 1713475800 | 83.98 | -0.02 | -0.02 | 84 | 84.89 | 83.55 | 7342 |
| 1713389400 | 84 | 0.21 | 0.25 | 84 | 84.19 | 83.01 | 4495 |
| 1713302940 | 83.79 | -0.61 | -0.72 | 84.39 | 84.44 | 83.5 | 8564 |
| 1713216600 | 84.4 | 0.45 | 0.54 | 83.95 | 84.53 | 83.89 | 15062 |
| 1712957400 | 83.95 | 0.23 | 0.27 | 84 | 84.41 | 83.5 | 13327 |
| 1712870940 | 83.72 | -0.34 | -0.40 | 84.06 | 84.49 | 83.43 | 2942 |
| 1712784540 | 84.06 | 0.09 | 0.11 | 83.96 | 84.67 | 83.96 | 9556 |
| 1712698140 | 83.97 | -0.03 | -0.04 | 83.49 | 84.7 | 83.49 | 10230 |
| 1712611740 | 84 | -0.15 | -0.18 | 84.15 | 84.32 | 83.49 | 5884 |
| 1712352600 | 84.15 | 0.65 | 0.78 | 83.5 | 84.57 | 83.1 | 10746 |
| 1712266140 | 83.5 | -0.41 | -0.49 | 84.3 | 84.77 | 83 | 11316 |
| 1712179740 | 83.91 | -0.06 | -0.07 | 83.98 | 84.33 | 83.77 | 9734 |
| 1712093400 | 83.97 | 0.17 | 0.20 | 83.98 | 84 | 83.16 | 7937 |
| 1712006940 | 83.8 | 1.5 | 1.82 | 82.38 | 83.97 | 82.38 | 12173 |
| 1711661400 | 82.3 | 0.59 | 0.72 | 81.93 | 83.2 | 81.65 | 12009 |
| 1711574940 | 81.71 | 0.61 | 0.75 | 81.18 | 81.8 | 80.73 | 8412 |
| 1711488540 | 81.1 | 1.39 | 1.74 | 79.72 | 81.24 | 79.65 | 8819 |
| 1711402140 | 79.71 | -1.14 | -1.41 | 80 | 80.97 | 79.51 | 9780 |
| 1711143000 | 80.85 | 1.65 | 2.08 | 79.3 | 80.95 | 79.2 | 23831 |
| 1711056600 | 79.2 | -1.65 | -2.04 | 80.9 | 80.9 | 78.32 | 19486 |
| 1710970200 | 80.85 | 0 | 0.00 | 80.49 | 81.18 | 79.92 | 11884 |
| 1710883740 | 80.85 | -0.43 | -0.53 | 80.9 | 81.28 | 80.2 | 2960 |
| 1710797400 | 81.28 | 0.23 | 0.28 | 80.95 | 81.33 | 79.9 | 10511 |
| 1710538200 | 81.05 | -0.57 | -0.70 | 81.62 | 81.92 | 80.41 | 7042 |
| 1710451740 | 81.62 | -0.98 | -1.19 | 82.6 | 82.71 | 81.3 | 5598 |
| 1710365400 | 82.6 | -0.5 | -0.60 | 83 | 83 | 82.26 | 4767 |
| 1710278940 | 83.1 | 1.48 | 1.81 | 81.61 | 83.55 | 81.52 | 21201 |
| 1710192600 | 81.62 | -1.81 | -2.17 | 82.05 | 82.91 | 81.3 | 11257 |
| 1709933400 | 83.43 | -0.27 | -0.32 | 83.4 | 83.78 | 82.86 | 3148 |
| 1709847000 | 83.7 | -0.26 | -0.31 | 84 | 84.16 | 83.7 | 3458 |
| 1709760540 | 83.96 | -0.57 | -0.67 | 84.53 | 85.03 | 83.62 | 9975 |
| 1709674200 | 84.53 | 0.54 | 0.64 | 83.99 | 84.53 | 83.69 | 2738 |
| 1709587740 | 83.99 | 0.66 | 0.79 | 83.33 | 84 | 82.83 | 6717 |
| 1709328600 | 83.33 | -0.11 | -0.13 | 83.5 | 83.51 | 82.35 | 7795 |
| 1709242200 | 83.44 | 0.16 | 0.19 | 83.45 | 83.96 | 82.4 | 12770 |
| 1709155800 | 83.28 | -0.72 | -0.86 | 84 | 84.39 | 82.82 | 10076 |
| 1709069400 | 84 | -0.77 | -0.91 | 84.77 | 85.58 | 84 | 12836 |
| 1708983000 | 84.77 | 0.28 | 0.33 | 84.1 | 84.87 | 84.01 | 10864 |
| 1708723800 | 84.49 | -0.51 | -0.60 | 85 | 85 | 84.26 | 6896 |
| 1708637400 | 85 | -0.5 | -0.58 | 86 | 86 | 84.89 | 10902 |
| 1708550940 | 85.5 | -1.21 | -1.40 | 86.71 | 86.73 | 85.5 | 7884 |
| 1708464600 | 86.71 | 0.16 | 0.18 | 86.55 | 87.59 | 86.31 | 9878 |
| 1708378200 | 86.55 | 0.44 | 0.51 | 86.11 | 87.15 | 85.96 | 45391 |
| 1708119000 | 86.11 | -0.44 | -0.51 | 86.71 | 86.93 | 86.11 | 4691 |
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
