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 | 2.4 | 2.98136645963 | 80.5 | 82.9 | 80.5 | 141783 | 81.63458575 | SP |
| 4 | 3.05 | 3.819661866 | 79.85 | 82.9 | 78.19 | 240840 | 81.30017029 | SP |
| 12 | 5.93 | 7.70430037677 | 76.97 | 82.9 | 74.1 | 113912 | 80.25313497 | SP |
| 26 | 10.234 | 14.083615446 | 72.666 | 82.9 | 69.73 | 94857 | 78.10922743 | SP |
| 52 | 20.49 | 32.8312770389 | 62.41 | 82.9 | 62.26 | 100169 | 73.15361136 | SP |
| 156 | 18.81 | 29.3493524731 | 64.09 | 82.9 | 47.45 | 87812 | 62.8309106 | SP |
| 260 | 43.7641 | 111.825970528 | 39.1359 | 82.9 | 39.1359 | 64796 | 61.31520677 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 82.9 | 0.49 | 0.59 | 82.58 | 82.9 | 82.56 | 675960 |
| 1732577400 | 82.41 | 0.25 | 0.30 | 82.68 | 82.81 | 82.08 | 146259 |
| 1732318200 | 82.16 | 0.3 | 0.37 | 81.85 | 82.2 | 81.85 | 29631 |
| 1732231800 | 81.86 | 0.49 | 0.60 | 81.84 | 82.02 | 81.05 | 24122 |
| 1732145400 | 81.37 | -0.01 | -0.01 | 81.35 | 81.37 | 80.67 | 485836 |
| 1732059000 | 81.38 | 0.41 | 0.51 | 80.5 | 81.4399 | 80.5 | 23065 |
| 1731972600 | 80.97 | 0.31 | 0.38 | 80.71 | 81.18 | 80.65 | 40872 |
| 1731713400 | 80.66 | -1.15 | -1.41 | 81.2 | 81.2 | 80.4456 | 646717 |
| 1731627000 | 81.81 | -0.47 | -0.57 | 82.39 | 82.39 | 81.7326 | 21323 |
| 1731540600 | 82.28 | 0.05 | 0.06 | 82.38 | 82.5758 | 82.12 | 17315 |
| 1731454200 | 82.2328 | -0.27 | -0.32 | 82.55 | 82.6199 | 81.935 | 307013 |
| 1731367800 | 82.5 | 0.17 | 0.21 | 82.56 | 82.6499 | 82.31 | 23732 |
| 1731108600 | 82.3273 | 0.28 | 0.34 | 82.06 | 82.54 | 82.06 | 1987956 |
| 1731022200 | 82.05 | 0.74 | 0.91 | 81.66 | 82.129 | 81.6324 | 40508 |
| 1730935800 | 81.31 | 2.1 | 2.66 | 80.86 | 81.42 | 80.53 | 30262 |
| 1730849400 | 79.2055 | 0.88 | 1.12 | 78.54 | 79.265 | 78.54 | 23757 |
| 1730763000 | 78.33 | -0.28 | -0.36 | 78.52 | 78.7 | 78.19 | 38481 |
| 1730500200 | 78.61 | 0.39 | 0.50 | 78.69 | 79.142 | 78.5063 | 26144 |
| 1730413800 | 78.22 | -1.55 | -1.94 | 79.3 | 79.3 | 78.21 | 396895 |
| 1730327400 | 79.77 | -0.18 | -0.23 | 79.87 | 80.19 | 79.7 | 463657 |
| 1730241000 | 79.95 | 0.1 | 0.13 | 79.85 | 80.14 | 79.6856 | 43254 |
| 1730154600 | 79.85 | 0.29 | 0.36 | 80.06 | 80.06 | 79.82 | 31786 |
| 1729895400 | 79.56 | -0.03 | -0.04 | 79.9 | 80.2599 | 79.56 | 18543 |
| 1729809000 | 79.59 | 0.12 | 0.15 | 79.86 | 79.86 | 79.38 | 32485 |
| 1729722600 | 79.47 | -0.71 | -0.89 | 79.84 | 79.955 | 79.1399 | 17730 |
| 1729636200 | 80.18 | -0.07 | -0.09 | 79.885 | 80.3537 | 79.885 | 24998 |
| 1729549800 | 80.25 | -0.09 | -0.11 | 80.18 | 80.3625 | 79.9301 | 16217 |
| 1729290600 | 80.34 | 0.24 | 0.30 | 80.16 | 80.465 | 80.16 | 29131 |
| 1729204200 | 80.1 | 0.06 | 0.07 | 80.55 | 80.55 | 80.06 | 28977 |
| 1729117800 | 80.04 | 0.36 | 0.45 | 79.68 | 80.1 | 79.5929 | 24954 |
| 1729031400 | 79.68 | -0.66 | -0.82 | 80.37 | 80.37 | 79.59 | 20992 |
| 1728945000 | 80.34 | 0.63 | 0.79 | 79.97 | 80.47 | 79.97 | 24166 |
| 1728685800 | 79.71 | 0.5 | 0.63 | 79.19 | 79.8 | 79.19 | 24959 |
| 1728599400 | 79.21 | -0.13 | -0.16 | 79.08 | 79.38 | 79.01 | 24869 |
| 1728513000 | 79.34 | 0.6 | 0.76 | 78.73 | 79.34 | 78.73 | 22507 |
| 1728426600 | 78.74 | 0.76 | 0.97 | 77.98 | 78.77 | 77.98 | 21530 |
| 1728340200 | 77.98 | -0.72 | -0.92 | 78.43 | 78.54 | 77.8901 | 33226 |
| 1728081000 | 78.7022 | 0.7 | 0.90 | 78.53 | 78.7022 | 78.07 | 39032 |
| 1727994600 | 78 | -0.15 | -0.19 | 77.89 | 78.17 | 77.7158 | 23025 |
| 1727908200 | 78.15 | 0.01 | 0.01 | 77.89 | 78.25 | 77.71 | 29219 |
| 1727821800 | 78.14 | -0.67 | -0.85 | 78.93 | 78.93 | 77.78 | 314341 |
| 1727735400 | 78.81 | 0.33 | 0.42 | 78.26 | 78.86 | 78.13 | 193682 |
| 1727476200 | 78.48 | -0.15 | -0.19 | 78.8 | 78.81 | 78.425 | 20341 |
| 1727389800 | 78.63 | 0.32 | 0.41 | 78.98 | 78.98 | 78.3 | 26393 |
| 1727303400 | 78.31 | -0.19 | -0.24 | 78.46 | 78.58 | 78.2299 | 298332 |
| 1727217000 | 78.5 | -0.06 | -0.08 | 78.405 | 78.51 | 78.048 | 19714 |
| 1727130600 | 78.56 | 0.23 | 0.29 | 78.45 | 78.62 | 78.36 | 37233 |
| 1726871400 | 78.33 | -0.08 | -0.10 | 78.33 | 78.49 | 78.04 | 28266 |
| 1726785000 | 78.41 | 1.26 | 1.63 | 78.4 | 78.71 | 78.2105 | 24291 |
| 1726698600 | 77.1517 | -0.15 | -0.19 | 77.47 | 77.86 | 77.1517 | 28416 |
| 1726612200 | 77.3 | 0.02 | 0.03 | 77.56 | 77.75 | 77.05 | 28529 |
| 1726525800 | 77.28 | 0.06 | 0.08 | 77.07 | 77.2995 | 77 | 24750 |
| 1726266600 | 77.22 | 0.47 | 0.61 | 77.03 | 77.3299 | 77.03 | 37984 |
| 1726180200 | 76.75 | 0.53 | 0.70 | 76.28 | 76.86 | 76.085 | 23577 |
| 1726093800 | 76.22 | 0.83 | 1.10 | 75.44 | 76.24 | 74.43 | 17922 |
| 1726007400 | 75.39 | 0.37 | 0.49 | 75.27 | 75.39 | 74.7 | 14185 |
| 1725921000 | 75.02 | 0.83 | 1.12 | 74.7 | 75.2 | 74.52 | 26477 |
| 1725661800 | 74.19 | -1.25 | -1.66 | 75.51 | 75.51 | 74.1 | 281550 |
| 1725575400 | 75.44 | -0.21 | -0.28 | 75.69 | 75.81 | 75.17 | 42789 |
| 1725489000 | 75.65 | -0.16 | -0.21 | 75.535 | 76.06 | 75.44 | 25746 |
| 1725402600 | 75.81 | -1.64 | -2.12 | 76.97 | 76.97 | 75.5909 | 15076 |
| 1725057000 | 77.45 | 0.74 | 0.96 | 77.06 | 77.51 | 76.6199 | 480425 |
| 1724970600 | 76.71 | 0.08 | 0.10 | 76.94 | 77.42 | 76.6 | 25076 |
| 1724884200 | 76.63 | -0.49 | -0.64 | 77 | 77.08 | 76.25 | 40138 |
| 1724797800 | 77.12 | 0.12 | 0.16 | 76.69 | 77.2042 | 76.69 | 49530 |
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
