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 | -0.19 | -0.223004694836 | 85.2 | 85.5 | 84.83 | 7669 | 85.08323605 | FU |
| 4 | -1.98 | -2.27612369238 | 86.99 | 87.19 | 84.18 | 5723 | 85.46278381 | FU |
| 12 | 0 | 0 | 85.01 | 88.99 | 83.71 | 4261 | 85.34753757 | FU |
| 26 | -5.16 | -5.7225241211 | 90.17 | 90.21 | 82 | 4286 | 86.47664974 | FU |
| 52 | -1.64 | -1.89267166763 | 86.65 | 91.9 | 81.99 | 5261 | 86.92449465 | FU |
| 156 | -1.67 | -1.92662667282 | 86.68 | 91.9 | 70.25 | 4366 | 83.3770534 | FU |
| 260 | -20.07 | -19.0997335364 | 105.08 | 131.44 | 70.25 | 4000 | 88.19756756 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 85.01 | 0 | 0.00 | 84.95 | 85.25 | 84.95 | 505 |
| 1724362140 | 85.01 | -0.12 | -0.14 | 84.9 | 85.1 | 84.9 | 5577 |
| 1724275740 | 85.13 | 0.04 | 0.05 | 85.09 | 85.14 | 84.88 | 7757 |
| 1724189340 | 85.09 | 0.11 | 0.13 | 84.99 | 85.09 | 84.83 | 8229 |
| 1724102940 | 84.98 | -0.27 | -0.32 | 85.03 | 85.5 | 84.83 | 10401 |
| 1723843800 | 85.25 | 0.05 | 0.06 | 85.2 | 85.25 | 85.02 | 6379 |
| 1723757340 | 85.2 | -0.31 | -0.36 | 85.52 | 85.52 | 85 | 5827 |
| 1723671000 | 85.51 | 0.39 | 0.46 | 85.25 | 85.65 | 85.25 | 6214 |
| 1723584600 | 85.12 | -0.27 | -0.32 | 85.5 | 86.46 | 85.11 | 5831 |
| 1723498200 | 85.39 | -0.11 | -0.13 | 85.5 | 86 | 85.1 | 5147 |
| 1723239000 | 85.5 | 0 | 0.00 | 85 | 85.99 | 85 | 6510 |
| 1723152600 | 85.5 | -0.98 | -1.13 | 86.5 | 86.5 | 85.01 | 6266 |
| 1723066200 | 86.48 | 1.29 | 1.51 | 84.52 | 86.5 | 84.52 | 3560 |
| 1722979740 | 85.19 | 0.49 | 0.58 | 84.99 | 85.24 | 84.75 | 8794 |
| 1722893400 | 84.7 | -0.5 | -0.59 | 85.3 | 85.8 | 84.26 | 1840 |
| 1722634200 | 85.2 | -0.46 | -0.54 | 85.93 | 87 | 85.01 | 3103 |
| 1722547800 | 85.66 | -0.21 | -0.24 | 85.4 | 85.67 | 85 | 1513 |
| 1722461400 | 85.87 | 0.25 | 0.29 | 85.98 | 86.19 | 84.18 | 1697 |
| 1722374940 | 85.62 | -1.35 | -1.55 | 86.91 | 86.91 | 85.25 | 9075 |
| 1722288600 | 86.97 | -0.03 | -0.03 | 87.19 | 87.19 | 86.33 | 7559 |
| 1722029400 | 87 | 1.01 | 1.17 | 86.99 | 87 | 86.16 | 3172 |
| 1721943000 | 85.99 | 1.99 | 2.37 | 85 | 86.5 | 84.59 | 8708 |
| 1721856600 | 84 | -0.91 | -1.07 | 84.99 | 85 | 83.99 | 3568 |
| 1721770140 | 84.91 | -0.49 | -0.57 | 85.54 | 85.54 | 84.8 | 1547 |
| 1721683800 | 85.4 | -0.59 | -0.69 | 85.95 | 86.99 | 85.1 | 3774 |
| 1721424600 | 85.99 | 1.28 | 1.51 | 84.99 | 85.99 | 84.6 | 8029 |
| 1721338200 | 84.71 | 0.04 | 0.05 | 84.75 | 84.99 | 84.61 | 1481 |
| 1721251800 | 84.67 | -0.33 | -0.39 | 85 | 85 | 84.52 | 1154 |
| 1721165340 | 85 | -0.05 | -0.06 | 85.4 | 85.4 | 84.78 | 3348 |
| 1721079000 | 85.05 | -0.22 | -0.26 | 85.11 | 86 | 84.51 | 7050 |
| 1720819800 | 85.27 | -0.72 | -0.84 | 85.25 | 85.99 | 85.05 | 10067 |
| 1720733400 | 85.99 | -0.33 | -0.38 | 86.6 | 86.6 | 85.99 | 2646 |
| 1720647000 | 86.32 | -0.24 | -0.28 | 86.75 | 86.75 | 86.23 | 626 |
| 1720560540 | 86.56 | -0.19 | -0.22 | 86.75 | 86.75 | 86.34 | 794 |
| 1720474200 | 86.75 | -0.06 | -0.07 | 86.81 | 86.94 | 86.65 | 1010 |
| 1720215000 | 86.81 | 0.07 | 0.08 | 86.75 | 86.95 | 86.55 | 1739 |
| 1720128540 | 86.74 | 0.24 | 0.28 | 86.52 | 86.98 | 86 | 2141 |
| 1720042200 | 86.5 | 0.7 | 0.82 | 88.5 | 88.99 | 86.25 | 4586 |
| 1719955800 | 85.8 | 0.5 | 0.59 | 86.25 | 86.25 | 85.5 | 1537 |
| 1719869400 | 85.3 | -1.45 | -1.67 | 85.97 | 86.74 | 85.03 | 5104 |
| 1719610200 | 86.75 | -0.11 | -0.13 | 86.86 | 86.86 | 85.75 | 3467 |
| 1719523800 | 86.86 | 2.39 | 2.83 | 84.57 | 86.86 | 84.46 | 10436 |
| 1719437400 | 84.47 | 0.16 | 0.19 | 84.46 | 85 | 84.06 | 2315 |
| 1719351000 | 84.31 | 0.04 | 0.05 | 84.01 | 84.49 | 84 | 3675 |
| 1719264600 | 84.27 | 0.02 | 0.02 | 84.01 | 84.44 | 83.85 | 3709 |
| 1719005400 | 84.25 | 0.09 | 0.11 | 84.34 | 84.74 | 84.01 | 2445 |
| 1718918940 | 84.16 | -0.18 | -0.21 | 83.85 | 84.33 | 83.85 | 2924 |
| 1718832540 | 84.34 | 0.37 | 0.44 | 84 | 84.92 | 84 | 3354 |
| 1718746200 | 83.97 | -0.5 | -0.59 | 84.5 | 84.7 | 83.95 | 3145 |
| 1718659800 | 84.47 | 0.28 | 0.33 | 84 | 84.5 | 84 | 6117 |
| 1718400600 | 84.19 | 0.2 | 0.24 | 84 | 84.19 | 83.76 | 1920 |
| 1718314200 | 83.99 | -0.09 | -0.11 | 84 | 84.2 | 83.71 | 2790 |
| 1718227800 | 84.08 | -0.31 | -0.37 | 84.39 | 84.54 | 84.07 | 1560 |
| 1718141400 | 84.39 | 0.07 | 0.08 | 84.32 | 84.71 | 84.15 | 2006 |
| 1718055000 | 84.32 | -0.54 | -0.64 | 84.85 | 85.09 | 84.26 | 1980 |
| 1717795800 | 84.86 | 0.09 | 0.11 | 84.26 | 84.92 | 84.02 | 6484 |
| 1717709400 | 84.77 | 0.01 | 0.01 | 84.76 | 85.29 | 84.76 | 2265 |
| 1717622940 | 84.76 | -0.3 | -0.35 | 85 | 85.09 | 84.75 | 4478 |
| 1717536600 | 85.06 | -0.13 | -0.15 | 85.01 | 85.23 | 84.76 | 1969 |
| 1717450200 | 85.19 | -0.02 | -0.02 | 85 | 85.49 | 84.95 | 3612 |
| 1717191000 | 85.21 | 0.21 | 0.25 | 85.01 | 85.21 | 85 | 1675 |
| 1717018140 | 85 | 0.24 | 0.28 | 85 | 85.25 | 84.55 | 2872 |
| 1716931740 | 84.76 | -0.38 | -0.45 | 85 | 85.16 | 84.4 | 6679 |
| 1716845340 | 85.14 | 0.14 | 0.16 | 85.38 | 85.4 | 85 | 2841 |
| 1716586200 | 85 | -0.15 | -0.18 | 85 | 85.4 | 84.95 | 2749 |
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
