We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.351823619092 | 85.27 | 86.5 | 84.6 | 2720 | 85.80001323 | FU |
| 4 | 1.03 | 1.21835817365 | 84.54 | 86.98 | 83 | 3911 | 84.85488199 | FU |
| 12 | -3.92 | -4.38037769583 | 89.49 | 89.95 | 83 | 3138 | 86.30062131 | FU |
| 26 | -2.94 | -3.32165856965 | 88.51 | 91 | 83 | 3478 | 87.68756033 | FU |
| 52 | -0.63 | -0.730858468678 | 86.2 | 93.24 | 83 | 4230 | 88.68235861 | FU |
| 156 | -7.68 | -8.23592493298 | 93.25 | 95.12 | 81 | 4595 | 87.20123794 | FU |
| 260 | -14.43 | -14.43 | 100 | 100.5 | 56 | 5357 | 87.53349473 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 85.57 | -0.82 | -0.95 | 86.48 | 86.48 | 85.52 | 3562 |
| 1720647000 | 86.39 | 0.04 | 0.05 | 86.35 | 86.4 | 85.61 | 2023 |
| 1720560540 | 86.35 | -0.04 | -0.05 | 86.2 | 86.5 | 85.06 | 2254 |
| 1720474200 | 86.39 | 1.42 | 1.67 | 85.14 | 86.48 | 85 | 3857 |
| 1720215000 | 84.97 | 0.06 | 0.07 | 84.93 | 85.2 | 84.72 | 2630 |
| 1720128540 | 84.91 | -0.31 | -0.36 | 85.27 | 85.39 | 84.6 | 2838 |
| 1720042200 | 85.22 | -0.14 | -0.16 | 85.48 | 85.48 | 85 | 1911 |
| 1719955800 | 85.36 | 0.47 | 0.55 | 84.58 | 85.69 | 84.51 | 2375 |
| 1719869400 | 84.89 | 0.05 | 0.06 | 83.8 | 84.9 | 83.79 | 5492 |
| 1719610200 | 84.84 | -0.15 | -0.18 | 84.89 | 86.98 | 84.6 | 4481 |
| 1719523800 | 84.99 | -0.51 | -0.60 | 85.48 | 85.77 | 84.58 | 2793 |
| 1719437400 | 85.5 | 1.15 | 1.36 | 84.82 | 86.02 | 84.35 | 5240 |
| 1719351000 | 84.35 | 0.75 | 0.90 | 84.05 | 84.98 | 84.05 | 5744 |
| 1719264600 | 83.6 | -1.2 | -1.42 | 84.83 | 85.14 | 83.06 | 6181 |
| 1719005400 | 84.8 | -0.27 | -0.32 | 85.64 | 86 | 84.8 | 4793 |
| 1718918940 | 85.07 | 0.3 | 0.35 | 85.01 | 85.64 | 84.75 | 1992 |
| 1718832540 | 84.77 | -0.88 | -1.03 | 84.95 | 85.46 | 84.75 | 1803 |
| 1718746200 | 85.65 | 1.15 | 1.36 | 84.55 | 86.35 | 83.9 | 7052 |
| 1718659800 | 84.5 | 0.19 | 0.23 | 84.31 | 84.97 | 84.31 | 4838 |
| 1718400600 | 84.31 | 1.21 | 1.46 | 83.1 | 84.36 | 83 | 4559 |
| 1718314200 | 83.1 | -1.3 | -1.54 | 84.54 | 84.94 | 83 | 5356 |
| 1718227800 | 84.4 | -0.88 | -1.03 | 85.29 | 85.69 | 84.39 | 2366 |
| 1718141400 | 85.28 | -0.02 | -0.02 | 85.21 | 85.3 | 84.58 | 5070 |
| 1718055000 | 85.3 | -0.63 | -0.73 | 85.93 | 86.08 | 84 | 4771 |
| 1717795800 | 85.93 | 0.15 | 0.17 | 85.78 | 86.09 | 85.67 | 2402 |
| 1717709400 | 85.78 | 0.04 | 0.05 | 85.71 | 86.67 | 85.71 | 2070 |
| 1717622940 | 85.74 | -0.66 | -0.76 | 86.3 | 86.3 | 85.61 | 2214 |
| 1717536600 | 86.4 | -0.72 | -0.83 | 87.11 | 87.11 | 86.11 | 3126 |
| 1717450200 | 87.12 | -1.35 | -1.53 | 87.79 | 87.79 | 86.53 | 2446 |
| 1717191000 | 88.47 | 0.05 | 0.06 | 88.4 | 88.56 | 88.38 | 1788 |
| 1717018140 | 88.42 | 1.12 | 1.28 | 87.3 | 88.48 | 87.3 | 1366 |
| 1716931740 | 87.3 | -0.87 | -0.99 | 88.3 | 88.4 | 87.3 | 2636 |
| 1716845340 | 88.17 | -0.02 | -0.02 | 88.17 | 88.18 | 87.94 | 2021 |
| 1716586200 | 88.19 | -0.02 | -0.02 | 88.3 | 88.42 | 88.02 | 2645 |
| 1716499800 | 88.21 | 0.2 | 0.23 | 88.01 | 88.35 | 87.93 | 1542 |
| 1716413340 | 88.01 | -0.49 | -0.55 | 88.32 | 88.5 | 88 | 1747 |
| 1716327000 | 88.5 | -0.03 | -0.03 | 88.7 | 88.72 | 88.16 | 1705 |
| 1716240600 | 88.53 | 0.7 | 0.80 | 87.89 | 88.8 | 87.7 | 3040 |
| 1715981400 | 87.83 | 0.18 | 0.21 | 87.65 | 87.89 | 87.5 | 2400 |
| 1715895000 | 87.65 | 0.2 | 0.23 | 87.45 | 87.88 | 87.45 | 2653 |
| 1715808600 | 87.45 | -0.03 | -0.03 | 87.49 | 87.66 | 87.3 | 2424 |
| 1715722200 | 87.48 | 0.19 | 0.22 | 87.47 | 87.87 | 87.29 | 1996 |
| 1715635800 | 87.29 | 0.04 | 0.05 | 87.25 | 87.87 | 87.24 | 1487 |
| 1715376600 | 87.25 | 0.01 | 0.01 | 87.24 | 87.89 | 86.22 | 5801 |
| 1715290140 | 87.24 | 0.14 | 0.16 | 87.1 | 87.8 | 87.1 | 1937 |
| 1715203800 | 87.1 | -0.21 | -0.24 | 87.31 | 87.6 | 87.06 | 2423 |
| 1715117400 | 87.31 | 0.3 | 0.34 | 87.01 | 87.41 | 87.01 | 2041 |
| 1715031000 | 87.01 | -0.14 | -0.16 | 87.15 | 87.74 | 87 | 1962 |
| 1714771800 | 87.15 | 0.05 | 0.06 | 87.5 | 87.9 | 87 | 3975 |
| 1714685400 | 87.1 | -1.78 | -2.00 | 88.99 | 89.95 | 87.01 | 6178 |
| 1714512600 | 88.88 | -0.12 | -0.13 | 89 | 89.3 | 88.69 | 2352 |
| 1714426200 | 89 | 0.19 | 0.21 | 88.68 | 89 | 88.68 | 2098 |
| 1714167000 | 88.81 | 0.16 | 0.18 | 88.95 | 88.98 | 88.6 | 1903 |
| 1714080540 | 88.65 | 0.74 | 0.84 | 87.9 | 88.99 | 87.49 | 5623 |
| 1713994200 | 87.91 | -0.09 | -0.10 | 88.19 | 88.8 | 87.74 | 2423 |
| 1713907800 | 88 | -0.56 | -0.63 | 88.98 | 88.98 | 88 | 2173 |
| 1713821340 | 88.56 | -0.3 | -0.34 | 89.3 | 89.3 | 87.74 | 2335 |
| 1713562200 | 88.86 | 0.19 | 0.21 | 89.49 | 89.49 | 87.76 | 2816 |
| 1713475800 | 88.67 | -0.82 | -0.92 | 89.49 | 89.49 | 88.6 | 3836 |
| 1713389400 | 89.49 | -0.19 | -0.21 | 89.65 | 89.65 | 89.12 | 2535 |
| 1713302940 | 89.68 | -0.09 | -0.10 | 89.93 | 91 | 89.53 | 5783 |
| 1713216600 | 89.77 | 0.12 | 0.13 | 89.83 | 90.37 | 89.66 | 2549 |
| 1712957400 | 89.65 | -0.09 | -0.10 | 89.51 | 90.39 | 89.51 | 1231 |
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
