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 | -1.18764845606 | 84.2 | 85.15 | 82.2 | 4840 | 83.89394058 | FU |
| 4 | -3.23 | -3.73712831193 | 86.43 | 86.57 | 82.1 | 4043 | 84.14968664 | FU |
| 12 | -4.34 | -4.95773360749 | 87.54 | 89.39 | 82.1 | 3889 | 85.81159606 | FU |
| 26 | -8.2 | -8.9715536105 | 91.4 | 92.24 | 82.1 | 5247 | 88.5065429 | FU |
| 52 | -6.8 | -7.55555555556 | 90 | 95.06 | 82.1 | 4272 | 89.36855649 | FU |
| 156 | -0.79 | -0.940588165258 | 83.99 | 95.06 | 79.55 | 4083 | 86.93966563 | FU |
| 260 | -0.79 | -0.940588165258 | 83.99 | 95.06 | 79.55 | 4083 | 86.93966563 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 83.2 | -0.66 | -0.79 | 83.86 | 84.13 | 82.2 | 6960 |
| 1724362140 | 83.86 | -0.18 | -0.21 | 84.33 | 84.89 | 83.65 | 4682 |
| 1724275740 | 84.04 | 0.39 | 0.47 | 83.65 | 84.64 | 83.65 | 3577 |
| 1724189340 | 83.65 | -0.05 | -0.06 | 83.7 | 83.85 | 83.47 | 2716 |
| 1724102940 | 83.7 | -0.75 | -0.89 | 84.77 | 85.15 | 83.21 | 9408 |
| 1723843800 | 84.45 | 0.25 | 0.30 | 84.2 | 84.88 | 84.2 | 3819 |
| 1723757340 | 84.2 | 0.05 | 0.06 | 84.2 | 84.87 | 82.1 | 9374 |
| 1723671000 | 84.15 | 0.5 | 0.60 | 84.04 | 84.5 | 83.84 | 2242 |
| 1723584600 | 83.65 | 0.25 | 0.30 | 83.3 | 84.02 | 83.3 | 1898 |
| 1723498200 | 83.4 | -0.3 | -0.36 | 83.7 | 83.7 | 83.2 | 1968 |
| 1723239000 | 83.7 | 1.09 | 1.32 | 82.63 | 83.7 | 82.59 | 5207 |
| 1723152600 | 82.61 | -0.42 | -0.51 | 83.69 | 83.69 | 82.52 | 3018 |
| 1723066200 | 83.03 | -0.67 | -0.80 | 83.61 | 83.98 | 82.81 | 5808 |
| 1722979740 | 83.7 | 0.04 | 0.05 | 84.08 | 84.08 | 83.59 | 2912 |
| 1722893400 | 83.66 | -0.85 | -1.01 | 84.6 | 84.96 | 83.51 | 5155 |
| 1722634200 | 84.51 | -0.28 | -0.33 | 84.91 | 85.56 | 84.51 | 4027 |
| 1722547800 | 84.79 | -1.21 | -1.41 | 84.84 | 85.66 | 84.12 | 4247 |
| 1722461400 | 86 | -0.02 | -0.02 | 86.39 | 86.39 | 85.84 | 3441 |
| 1722374940 | 86.02 | 0.05 | 0.06 | 85.97 | 86.35 | 85.97 | 1996 |
| 1722288600 | 85.97 | -0.43 | -0.50 | 86.4 | 86.4 | 85.86 | 2066 |
| 1722029400 | 86.4 | 0.03 | 0.03 | 86.43 | 86.57 | 86.23 | 3304 |
| 1721943000 | 86.37 | 0.33 | 0.38 | 86.18 | 86.44 | 86.05 | 1896 |
| 1721856600 | 86.04 | 0.22 | 0.26 | 86 | 86.52 | 85.83 | 3558 |
| 1721770140 | 85.82 | -0.58 | -0.67 | 86.4 | 86.41 | 85.7 | 4312 |
| 1721683800 | 86.4 | 0.4 | 0.47 | 86.69 | 87 | 86 | 7462 |
| 1721424600 | 86 | -0.97 | -1.12 | 86.85 | 86.85 | 85.88 | 6932 |
| 1721338200 | 86.97 | 0.07 | 0.08 | 86.9 | 87 | 86.21 | 5090 |
| 1721251800 | 86.9 | -0.07 | -0.08 | 86.99 | 86.99 | 86.69 | 2404 |
| 1721165340 | 86.97 | 0.1 | 0.12 | 87 | 87 | 86.61 | 2882 |
| 1721079000 | 86.87 | -0.13 | -0.15 | 87 | 87 | 86.55 | 5812 |
| 1720819800 | 87 | 0.3 | 0.35 | 86.74 | 89.39 | 86.69 | 11106 |
| 1720733400 | 86.7 | -0.21 | -0.24 | 86.42 | 86.9 | 86.32 | 4548 |
| 1720647000 | 86.91 | -0.09 | -0.10 | 87 | 87.49 | 86.7 | 1902 |
| 1720560540 | 87 | 0.88 | 1.02 | 86.03 | 87 | 86.03 | 3116 |
| 1720474200 | 86.12 | -0.08 | -0.09 | 86 | 86.66 | 85.76 | 2005 |
| 1720215000 | 86.2 | 0.46 | 0.54 | 85.98 | 86.52 | 85.57 | 7499 |
| 1720128540 | 85.74 | 0.67 | 0.79 | 85.5 | 85.8 | 85.2 | 1801 |
| 1720042200 | 85.07 | -0.12 | -0.14 | 85.14 | 85.36 | 84.8 | 2684 |
| 1719955800 | 85.19 | -0.61 | -0.71 | 85.7 | 85.89 | 85 | 4077 |
| 1719869400 | 85.8 | -1.45 | -1.66 | 86.2 | 86.2 | 85.52 | 3489 |
| 1719610200 | 87.25 | 0.44 | 0.51 | 86.81 | 87.3 | 86.81 | 4449 |
| 1719523800 | 86.81 | 0.36 | 0.42 | 86.56 | 86.82 | 86.5 | 3211 |
| 1719437400 | 86.45 | -0.2 | -0.23 | 86.89 | 86.89 | 86.29 | 1758 |
| 1719351000 | 86.65 | 0.16 | 0.18 | 86.5 | 86.65 | 86.23 | 1952 |
| 1719264600 | 86.49 | 0.16 | 0.19 | 86.94 | 86.94 | 86.17 | 2294 |
| 1719005400 | 86.33 | -0.17 | -0.20 | 86.5 | 87.02 | 86.15 | 3916 |
| 1718918940 | 86.5 | 0.1 | 0.12 | 86.58 | 86.94 | 86.26 | 3458 |
| 1718832540 | 86.4 | -0.1 | -0.12 | 86.5 | 86.7 | 86.25 | 3357 |
| 1718746200 | 86.5 | -0.59 | -0.68 | 87.09 | 87.09 | 86.3 | 1057 |
| 1718659800 | 87.09 | 0.28 | 0.32 | 86.8 | 87.13 | 86.5 | 2723 |
| 1718400600 | 86.81 | 0.51 | 0.59 | 86.3 | 87.09 | 86.21 | 4685 |
| 1718314200 | 86.3 | -0.56 | -0.64 | 86.35 | 86.71 | 86.26 | 1702 |
| 1718227800 | 86.86 | 0.03 | 0.03 | 86.35 | 86.97 | 86.35 | 2562 |
| 1718141400 | 86.83 | -0.01 | -0.01 | 86.84 | 86.84 | 86.37 | 2667 |
| 1718055000 | 86.84 | -0.51 | -0.58 | 86.54 | 87.88 | 86.54 | 2365 |
| 1717795800 | 87.35 | 0.05 | 0.06 | 87.3 | 87.94 | 86.9 | 2851 |
| 1717709400 | 87.3 | -0.3 | -0.34 | 87.6 | 87.99 | 87.1 | 1435 |
| 1717622940 | 87.6 | 1.11 | 1.28 | 86.5 | 88.33 | 86.39 | 12055 |
| 1717536600 | 86.49 | -0.3 | -0.35 | 86.76 | 87.48 | 86.37 | 1506 |
| 1717450200 | 86.79 | -1.38 | -1.57 | 87.2 | 87.22 | 86.37 | 2461 |
| 1717191000 | 88.17 | 0.62 | 0.71 | 87.54 | 88.32 | 87.47 | 7440 |
| 1717018140 | 87.55 | 0.45 | 0.52 | 88.14 | 88.24 | 87.21 | 4714 |
| 1716931740 | 87.1 | -1.29 | -1.46 | 88.39 | 88.48 | 86.52 | 2631 |
| 1716845340 | 88.39 | -0.1 | -0.11 | 88.2 | 88.43 | 88 | 1378 |
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
