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 | -0.08 | -0.0959923206143 | 83.34 | 83.34 | 82.63 | 243 | 83.18925164 | FU |
| 4 | -0.29 | -0.347097546379 | 83.55 | 83.83 | 81.17 | 295 | 83.20653894 | FU |
| 12 | 0.2 | 0.240789790513 | 83.06 | 84.05 | 81.17 | 418 | 83.27795827 | FU |
| 26 | 0.61 | 0.738052026618 | 82.65 | 86.13 | 81.17 | 414 | 83.05674482 | FU |
| 52 | 2.26 | 2.79012345679 | 81 | 88.45 | 79.32 | 420 | 82.98107527 | FU |
| 156 | -5.59 | -6.29150253236 | 88.85 | 92.81 | 73.99 | 1148 | 84.12515001 | FU |
| 260 | -13.67 | -14.1029608996 | 96.93 | 100.9 | 73.99 | 1113 | 85.10260906 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722200 | 82.71 | -0.56 | -0.67 | 83.26 | 83.26 | 82.71 | 16 |
| 1715635800 | 83.27 | 0.31 | 0.37 | 83.05 | 83.27 | 82.67 | 173 |
| 1715376600 | 82.96 | 0.19 | 0.23 | 83.11 | 83.16 | 82.63 | 235 |
| 1715290140 | 82.77 | -0.57 | -0.68 | 83.15 | 83.34 | 82.77 | 126 |
| 1715203800 | 83.34 | 0.43 | 0.52 | 83.34 | 83.34 | 83.32 | 666 |
| 1715117400 | 82.91 | -0.14 | -0.17 | 83.03 | 83.29 | 82.53 | 378 |
| 1715031000 | 83.05 | 0.05 | 0.06 | 82.41 | 83.15 | 82.03 | 546 |
| 1714771800 | 83 | 0.4 | 0.48 | 82.34 | 83.07 | 82.34 | 267 |
| 1714685400 | 82.6 | -0.54 | -0.65 | 82.14 | 82.6 | 81.17 | 288 |
| 1714512600 | 83.14 | -0.38 | -0.45 | 83.67 | 83.67 | 82.5 | 378 |
| 1714426200 | 83.52 | 0.47 | 0.57 | 83.73 | 83.73 | 82.99 | 1323 |
| 1714167000 | 83.05 | -0.71 | -0.85 | 83.77 | 83.77 | 83 | 172 |
| 1714080540 | 83.76 | 0.84 | 1.01 | 82.9 | 83.78 | 82.89 | 118 |
| 1713994200 | 82.92 | -0.68 | -0.81 | 83.6 | 83.79 | 82.89 | 274 |
| 1713907800 | 83.6 | 0.57 | 0.69 | 83.06 | 83.76 | 83.03 | 77 |
| 1713821340 | 83.03 | 0.02 | 0.02 | 83 | 83.68 | 83 | 176 |
| 1713562200 | 83.01 | -0.73 | -0.87 | 83.44 | 83.44 | 82.89 | 152 |
| 1713475800 | 83.74 | 0.08 | 0.10 | 83.83 | 83.83 | 83.4 | 226 |
| 1713389400 | 83.66 | 0.1 | 0.12 | 83.55 | 83.78 | 83.52 | 20 |
| 1713302940 | 83.56 | 0.02 | 0.02 | 83.47 | 83.84 | 83.36 | 72 |
| 1713216600 | 83.54 | -0.36 | -0.43 | 83.52 | 83.87 | 83.52 | 257 |
| 1712957400 | 83.9 | 0.51 | 0.61 | 83.43 | 83.92 | 83.43 | 377 |
| 1712870940 | 83.39 | -0.53 | -0.63 | 83.92 | 83.92 | 83.39 | 38 |
| 1712784540 | 83.92 | 0.62 | 0.74 | 83.91 | 83.93 | 83.9 | 109 |
| 1712698140 | 83.3 | -0.3 | -0.36 | 83.6 | 83.92 | 83.3 | 50 |
| 1712611740 | 83.6 | 0.2 | 0.24 | 83.4 | 83.6 | 83.01 | 344 |
| 1712352600 | 83.4 | 0.28 | 0.34 | 83.11 | 83.55 | 83.11 | 26 |
| 1712266140 | 83.12 | 0.47 | 0.57 | 83.05 | 83.6 | 82.99 | 179 |
| 1712179740 | 82.65 | -0.61 | -0.73 | 83.27 | 83.41 | 82.18 | 105 |
| 1712093400 | 83.26 | 0.44 | 0.53 | 83.89 | 83.93 | 82.93 | 39 |
| 1712006940 | 82.82 | -0.59 | -0.71 | 83.4 | 83.4 | 82.58 | 297 |
| 1711661400 | 83.41 | -0.49 | -0.58 | 83.99 | 83.99 | 83.4 | 479 |
| 1711574940 | 83.9 | 0.4 | 0.48 | 83.6 | 83.9 | 83.47 | 69 |
| 1711488540 | 83.5 | 0.06 | 0.07 | 83.5 | 83.5 | 83.4 | 2184 |
| 1711402140 | 83.44 | 0.04 | 0.05 | 83.44 | 83.5 | 83.44 | 988 |
| 1711143000 | 83.4 | 0.7 | 0.85 | 83.39 | 83.4 | 83 | 2369 |
| 1711056600 | 82.7 | -0.7 | -0.84 | 83.43 | 83.5 | 82.69 | 159 |
| 1710970200 | 83.4 | -0.02 | -0.02 | 83.15 | 83.43 | 83.15 | 227 |
| 1710883740 | 83.42 | -0.01 | -0.01 | 83.42 | 83.43 | 83.1 | 587 |
| 1710797400 | 83.43 | -0.02 | -0.02 | 82.71 | 83.5 | 82.49 | 509 |
| 1710538200 | 83.45 | 0.85 | 1.03 | 83.45 | 83.59 | 83.28 | 1522 |
| 1710451740 | 82.6 | -0.01 | -0.01 | 82.89 | 83.52 | 82.6 | 382 |
| 1710365400 | 82.61 | -1.09 | -1.30 | 82.72 | 82.72 | 82.3 | 214 |
| 1710278940 | 83.7 | 1.18 | 1.43 | 82.52 | 83.88 | 82.5 | 89 |
| 1710192600 | 82.52 | -0.59 | -0.71 | 83.1 | 83.2 | 82.52 | 232 |
| 1709933400 | 83.11 | -0.26 | -0.31 | 83.74 | 83.9 | 82.85 | 948 |
| 1709847000 | 83.37 | 0.37 | 0.45 | 83 | 83.37 | 82.95 | 162 |
| 1709760540 | 83 | -0.11 | -0.13 | 83.1 | 83.2 | 82.99 | 1448 |
| 1709674200 | 83.11 | -0.64 | -0.76 | 83.75 | 83.75 | 83.05 | 165 |
| 1709587740 | 83.75 | 0.78 | 0.94 | 83.03 | 84.05 | 83.01 | 813 |
| 1709328600 | 82.97 | -0.38 | -0.46 | 82.8 | 83.8 | 81.69 | 1169 |
| 1709242200 | 83.35 | 0.04 | 0.05 | 83.97 | 84 | 82.81 | 432 |
| 1709155800 | 83.31 | -0.45 | -0.54 | 83.76 | 83.99 | 83.31 | 192 |
| 1709069400 | 83.76 | 0.62 | 0.75 | 83.76 | 83.76 | 83.22 | 387 |
| 1708983000 | 83.14 | -0.03 | -0.04 | 83.65 | 83.65 | 82.73 | 179 |
| 1708723800 | 83.17 | 0.95 | 1.16 | 82.51 | 83.25 | 82.51 | 43 |
| 1708637400 | 82.22 | -1.06 | -1.27 | 83.28 | 83.63 | 82.22 | 362 |
| 1708550940 | 83.28 | 0.22 | 0.26 | 83.06 | 83.66 | 83.06 | 440 |
| 1708464600 | 83.06 | -0.47 | -0.56 | 83.84 | 83.84 | 83.06 | 331 |
| 1708378200 | 83.53 | 0.43 | 0.52 | 83.1 | 83.53 | 82.86 | 227 |
| 1708119000 | 83.1 | 0.4 | 0.48 | 83.44 | 83.44 | 82.5 | 960 |
| 1708032600 | 82.7 | 0.05 | 0.06 | 82.11 | 82.7 | 82.11 | 30 |
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
