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 | 0.21 | 0.291342952275 | 72.08 | 72.4199 | 71.49 | 13657621 | 71.99864126 | SP |
| 4 | -2.44 | -3.26508764887 | 74.73 | 75.055 | 71.49 | 9357606 | 73.07247769 | SP |
| 12 | -5.04 | -6.517522307 | 77.33 | 78.825 | 71.49 | 7419255 | 74.94338171 | SP |
| 26 | -2.98 | -3.95908064302 | 75.27 | 78.825 | 68.74 | 7083891 | 74.32492538 | SP |
| 52 | 5.21 | 7.76684555754 | 67.08 | 78.825 | 66.7743 | 7522337 | 72.68756962 | SP |
| 156 | -3.87 | -5.08140756303 | 76.16 | 78.825 | 51.34 | 10213008 | 66.48276538 | SP |
| 260 | 8.34 | 13.0414386239 | 63.95 | 78.825 | 42.29 | 10132199 | 65.17525399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 72.29 | 0.32 | 0.44 | 71.92 | 72.4 | 71.9 | 6943447 |
| 1732231800 | 71.97 | 0.04 | 0.06 | 71.87 | 72.09 | 71.6124 | 16896752 |
| 1732145400 | 71.93 | -0.27 | -0.37 | 71.87 | 71.95 | 71.49 | 12486014 |
| 1732059000 | 72.2 | -0.07 | -0.10 | 71.69 | 72.335 | 71.605 | 8787370 |
| 1731972600 | 72.27 | 0.4 | 0.56 | 71.86 | 72.4199 | 71.8 | 8614999 |
| 1731713400 | 71.87 | -0.26 | -0.36 | 72.08 | 72.08 | 71.72 | 21502968 |
| 1731627000 | 72.13 | 0.12 | 0.17 | 72.55 | 72.665 | 72.065 | 11116777 |
| 1731540600 | 72.01 | -0.47 | -0.65 | 72.24 | 72.2599 | 71.635 | 8592794 |
| 1731454200 | 72.48 | -1.34 | -1.82 | 73.13 | 73.14 | 72.09 | 11364389 |
| 1731367800 | 73.82 | 0.01 | 0.01 | 74 | 74.08 | 73.745 | 4660491 |
| 1731108600 | 73.81 | -1.01 | -1.35 | 74 | 74.03 | 73.4401 | 7529354 |
| 1731022200 | 74.82 | 1.16 | 1.57 | 74.54 | 74.89 | 74.3901 | 6903312 |
| 1730935800 | 73.66 | -1.05 | -1.41 | 73.62 | 73.745 | 73.065 | 6960239 |
| 1730849400 | 74.71 | 0.72 | 0.97 | 74.2 | 74.79 | 74.145 | 5625888 |
| 1730763000 | 73.99 | 0.03 | 0.04 | 74.33 | 74.535 | 73.94 | 6804786 |
| 1730500200 | 73.96 | 0.18 | 0.24 | 74.2 | 74.36 | 73.87 | 9076863 |
| 1730413800 | 73.78 | -0.47 | -0.63 | 73.92 | 73.92 | 73.14 | 10475502 |
| 1730327400 | 74.25 | -0.39 | -0.52 | 74.12 | 74.595 | 74.085 | 8075294 |
| 1730241000 | 74.64 | -0.32 | -0.43 | 74.73 | 74.8766 | 74.53 | 9899725 |
| 1730154600 | 74.96 | 0.56 | 0.75 | 74.7 | 75.055 | 74.6299 | 5167163 |
| 1729895400 | 74.4 | -0.25 | -0.33 | 74.73 | 74.91 | 74.23 | 6611449 |
| 1729809000 | 74.65 | 0.42 | 0.57 | 74.75 | 74.79 | 74.29 | 7199626 |
| 1729722600 | 74.23 | -0.8 | -1.07 | 74.3 | 74.485 | 73.9 | 6230688 |
| 1729636200 | 75.03 | -0.4 | -0.53 | 74.94 | 75.1399 | 74.875 | 3513208 |
| 1729549800 | 75.43 | -0.94 | -1.23 | 75.94 | 75.995 | 75.325 | 5087444 |
| 1729290600 | 76.37 | 0.49 | 0.65 | 76.27 | 76.395 | 76.1 | 5314219 |
| 1729204200 | 75.88 | -0.04 | -0.05 | 76.17 | 76.18 | 75.82 | 5840539 |
| 1729117800 | 75.92 | 0.19 | 0.25 | 75.9 | 75.98 | 75.7637 | 7312655 |
| 1729031400 | 75.73 | -1.12 | -1.46 | 76.6 | 76.6399 | 75.63 | 7386342 |
| 1728945000 | 76.85 | 0.12 | 0.16 | 76.42 | 76.9198 | 76.385 | 3650461 |
| 1728685800 | 76.73 | 0.45 | 0.59 | 76.25 | 76.7472 | 76.245 | 6188576 |
| 1728599400 | 76.28 | -0.14 | -0.18 | 76.19 | 76.34 | 75.88 | 8595582 |
| 1728513000 | 76.42 | 0.03 | 0.04 | 76.03 | 76.49 | 75.97 | 5260112 |
| 1728426600 | 76.39 | -0.19 | -0.25 | 76.39 | 76.45 | 76.19 | 4197158 |
| 1728340200 | 76.58 | -0.46 | -0.60 | 76.75 | 76.855 | 76.2635 | 5394982 |
| 1728081000 | 77.04 | 0.54 | 0.71 | 76.64 | 77.045 | 76.555 | 5166895 |
| 1727994600 | 76.5 | -0.75 | -0.97 | 76.58 | 76.72 | 76.255 | 5313570 |
| 1727908200 | 77.25 | -0.17 | -0.22 | 77.2 | 77.43 | 76.89 | 5673371 |
| 1727821800 | 77.42 | -0.63 | -0.81 | 78.07 | 78.1 | 77.0301 | 10439824 |
| 1727735400 | 78.05 | -0.2 | -0.26 | 78.32 | 78.33 | 77.6 | 7376472 |
| 1727476200 | 78.25 | -0.49 | -0.62 | 78.7 | 78.8199 | 78.09 | 8201001 |
| 1727389800 | 78.74 | 1.75 | 2.27 | 78.52 | 78.825 | 78.205 | 11036958 |
| 1727303400 | 76.99 | -0.43 | -0.56 | 77.58 | 77.58 | 76.985 | 6353415 |
| 1727217000 | 77.42 | 0.41 | 0.53 | 77.2 | 77.455 | 77.01 | 4631830 |
| 1727130600 | 77.01 | 0.31 | 0.40 | 76.86 | 77.09 | 76.795 | 5023282 |
| 1726871400 | 76.7 | -0.76 | -0.98 | 77.02 | 77.02 | 76.439 | 4115727 |
| 1726785000 | 77.46 | 1.5 | 1.97 | 77.29 | 77.62 | 76.88 | 4676936 |
| 1726698600 | 75.96 | -0.21 | -0.28 | 76.28 | 76.86 | 75.8001 | 6639248 |
| 1726612200 | 76.17 | -0.46 | -0.60 | 76.54 | 76.6 | 75.945 | 5876366 |
| 1726525800 | 76.63 | 0.62 | 0.82 | 76.3 | 76.65 | 76.15 | 8748813 |
| 1726266600 | 76.01 | 0.19 | 0.25 | 75.95 | 76.285 | 75.865 | 5003869 |
| 1726180200 | 75.82 | 0.64 | 0.85 | 75.17 | 75.83 | 74.91 | 5733111 |
| 1726093800 | 75.18 | 0.39 | 0.52 | 74.79 | 75.22 | 73.975 | 5970091 |
| 1726007400 | 74.79 | -0.27 | -0.36 | 74.8 | 74.87 | 74.18357 | 10565416 |
| 1725921000 | 75.06 | 0.78 | 1.05 | 74.91 | 75.33 | 74.86 | 6082121 |
| 1725661800 | 74.28 | -1.47 | -1.94 | 75.58 | 75.73 | 74.16 | 8034957 |
| 1725575400 | 75.75 | 0.1 | 0.13 | 75.79 | 75.945 | 75.42 | 5329840 |
| 1725489000 | 75.65 | -0.23 | -0.30 | 75.42 | 75.995 | 75.41 | 6230754 |
| 1725402600 | 75.88 | -1.31 | -1.70 | 76.79 | 76.83 | 75.72 | 7374165 |
| 1725057000 | 77.19 | 0.19 | 0.25 | 77.33 | 77.42 | 76.775 | 9814275 |
| 1724970600 | 77 | 0.27 | 0.35 | 77.14 | 77.435 | 76.8801 | 5393746 |
| 1724884200 | 76.73 | -0.35 | -0.45 | 76.96 | 77.125 | 76.47 | 7686315 |
| 1724797800 | 77.08 | 0.35 | 0.46 | 76.915 | 77.21 | 76.81 | 3442421 |
| 1724711400 | 76.73 | -0.33 | -0.43 | 76.79 | 76.99 | 76.64 | 4365262 |
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
