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 | -0.93 | -1.11604464179 | 83.33 | 83.41 | 82.02 | 26966 | 82.60766202 | FU |
| 4 | -1.62 | -1.9281123542 | 84.02 | 85.87 | 82.02 | 26058 | 83.43486596 | FU |
| 12 | -3.56 | -4.14146114472 | 85.96 | 85.96 | 82.02 | 23985 | 83.73090608 | FU |
| 26 | 4.77 | 6.14453175319 | 77.63 | 88.66 | 75.58 | 20632 | 83.19914455 | FU |
| 52 | 15.4 | 22.9850746269 | 67 | 88.66 | 67 | 16073 | 81.54043664 | FU |
| 156 | -0.08 | -0.0969932104753 | 82.48 | 88.66 | 66.5 | 10524 | 78.91154979 | FU |
| 260 | -17.1 | -17.1859296482 | 99.5 | 110 | 66.5 | 8047 | 81.3283206 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 82.02 | -0.89 | -1.07 | 82.9 | 82.9 | 82.02 | 55728 |
| 1714080540 | 82.91 | -0.16 | -0.19 | 83 | 83.08 | 82.61 | 21283 |
| 1713994200 | 83.07 | 0.07 | 0.08 | 83 | 83.24 | 82.71 | 23854 |
| 1713907800 | 83 | -0.15 | -0.18 | 83.35 | 83.35 | 82.82 | 20897 |
| 1713821340 | 83.15 | 0.28 | 0.34 | 83.33 | 83.41 | 82.9 | 13068 |
| 1713562200 | 82.87 | -0.34 | -0.41 | 83.19 | 83.49 | 82.6 | 27630 |
| 1713475800 | 83.21 | 0.02 | 0.02 | 83.5 | 83.5 | 82.51 | 40300 |
| 1713389400 | 83.19 | -0.28 | -0.34 | 83.25 | 83.97 | 83.14 | 35178 |
| 1713302940 | 83.47 | 0.26 | 0.31 | 84.1 | 84.1 | 83.14 | 34622 |
| 1713216600 | 83.21 | -0.84 | -1.00 | 84.19 | 84.19 | 83.2 | 32270 |
| 1712957400 | 84.05 | -0.45 | -0.53 | 84.35 | 84.65 | 83.87 | 41292 |
| 1712870940 | 84.5 | -0.5 | -0.59 | 84.85 | 85 | 84.29 | 14636 |
| 1712784540 | 85 | -0.14 | -0.16 | 85.18 | 85.87 | 84.55 | 24176 |
| 1712698140 | 85.14 | 0.94 | 1.12 | 84.22 | 85.5 | 84.11 | 33433 |
| 1712611740 | 84.2 | 0.73 | 0.87 | 83.54 | 84.25 | 83.54 | 10504 |
| 1712352600 | 83.47 | -0.22 | -0.26 | 83.69 | 83.74 | 83.34 | 10702 |
| 1712266140 | 83.69 | 0.34 | 0.41 | 83.5 | 83.75 | 83.27 | 20659 |
| 1712179740 | 83.35 | -0.15 | -0.18 | 83.5 | 83.85 | 83.25 | 17550 |
| 1712093400 | 83.5 | 0 | 0.00 | 83.57 | 84 | 83.38 | 16768 |
| 1712006940 | 83.5 | -0.7 | -0.83 | 84.02 | 84.09 | 83.25 | 26603 |
| 1711661400 | 84.2 | -0.01 | -0.01 | 84.39 | 84.39 | 84.02 | 45689 |
| 1711574940 | 84.21 | 0.2 | 0.24 | 84.2 | 84.4 | 84 | 20745 |
| 1711488540 | 84.01 | -0.14 | -0.17 | 84.08 | 84.4 | 83.69 | 40070 |
| 1711402140 | 84.15 | 0.15 | 0.18 | 83.9 | 84.4 | 83.9 | 23662 |
| 1711143000 | 84 | 0.05 | 0.06 | 83.98 | 84 | 83.75 | 25516 |
| 1711056600 | 83.95 | 0.15 | 0.18 | 83.8 | 84 | 83.51 | 28854 |
| 1710970200 | 83.8 | -0.15 | -0.18 | 83.95 | 84.16 | 83.05 | 28435 |
| 1710883740 | 83.95 | -0.13 | -0.15 | 84 | 84.18 | 83.65 | 17151 |
| 1710797400 | 84.08 | 0.38 | 0.45 | 83.98 | 84.08 | 83.62 | 25028 |
| 1710538200 | 83.7 | -0.23 | -0.27 | 83.96 | 84.14 | 83.58 | 23786 |
| 1710451740 | 83.93 | -0.01 | -0.01 | 84.14 | 84.19 | 83.52 | 18861 |
| 1710365400 | 83.94 | 0.18 | 0.21 | 83.8 | 84.24 | 83.4 | 25344 |
| 1710278940 | 83.76 | -0.11 | -0.13 | 84 | 84.07 | 83.7 | 23121 |
| 1710192600 | 83.87 | 0.4 | 0.48 | 83.49 | 84.09 | 83.35 | 40558 |
| 1709933400 | 83.47 | -0.02 | -0.02 | 83.52 | 83.55 | 83.2 | 38128 |
| 1709847000 | 83.49 | 0.01 | 0.01 | 83.48 | 83.56 | 83.14 | 10864 |
| 1709760540 | 83.48 | -0.02 | -0.02 | 83.69 | 83.78 | 83.26 | 20294 |
| 1709674200 | 83.5 | 0.5 | 0.60 | 83.19 | 83.88 | 83.13 | 18782 |
| 1709587740 | 83 | 0.09 | 0.11 | 83.21 | 83.28 | 82.99 | 14433 |
| 1709328600 | 82.91 | -1.01 | -1.20 | 83.98 | 83.99 | 82.82 | 32804 |
| 1709242200 | 83.92 | 0.48 | 0.58 | 83.21 | 84.3 | 83.21 | 32302 |
| 1709155800 | 83.44 | -0.2 | -0.24 | 83.63 | 83.95 | 83.2 | 39023 |
| 1709069400 | 83.64 | 0.01 | 0.01 | 83.51 | 83.96 | 83.17 | 30004 |
| 1708983000 | 83.63 | -0.23 | -0.27 | 83.99 | 84.13 | 83.63 | 8976 |
| 1708723800 | 83.86 | 0.14 | 0.17 | 83.88 | 84.18 | 83.44 | 24032 |
| 1708637400 | 83.72 | -0.48 | -0.57 | 83.83 | 84 | 83.5 | 23582 |
| 1708550940 | 84.2 | -0.28 | -0.33 | 84.48 | 84.61 | 83.9 | 31702 |
| 1708464600 | 84.48 | -0.17 | -0.20 | 84.66 | 84.66 | 84.08 | 15382 |
| 1708378200 | 84.65 | -0.11 | -0.13 | 84.76 | 84.79 | 84.53 | 9439 |
| 1708119000 | 84.76 | 0.28 | 0.33 | 84.5 | 84.99 | 84.3 | 15574 |
| 1708032600 | 84.48 | 0 | 0.00 | 84.59 | 84.59 | 84.25 | 14978 |
| 1707946200 | 84.48 | -0.02 | -0.02 | 84.73 | 84.73 | 84.26 | 7253 |
| 1707514200 | 84.5 | -0.28 | -0.33 | 84.78 | 84.78 | 84.2 | 10150 |
| 1707427800 | 84.78 | 0.14 | 0.17 | 84.7 | 84.78 | 84.43 | 8008 |
| 1707341400 | 84.64 | -0.15 | -0.18 | 84.78 | 84.78 | 84.33 | 17511 |
| 1707255000 | 84.79 | 0.47 | 0.56 | 85 | 85 | 84.3 | 8439 |
| 1707168600 | 84.32 | -0.67 | -0.79 | 85.96 | 85.96 | 83.61 | 27535 |
| 1706909400 | 84.99 | 0.81 | 0.96 | 84.4 | 85.98 | 84.15 | 9538 |
| 1706822940 | 84.18 | -1.82 | -2.12 | 85 | 85.02 | 84.08 | 26793 |
| 1706736600 | 86 | 1.04 | 1.22 | 85 | 86.17 | 85 | 20617 |
| 1706650200 | 84.96 | -0.43 | -0.50 | 85.48 | 85.48 | 84.92 | 32462 |
| 1706563800 | 85.39 | 0.4 | 0.47 | 85 | 85.5 | 84.86 | 27065 |
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
