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 | 0.31 | 0.377818403413 | 82.05 | 83.0058 | 81.4501 | 21566 | 82.28431701 | SP |
| 4 | 3.66 | 4.65057179161 | 78.7 | 84.3373 | 78.52 | 22243 | 82.40087651 | SP |
| 12 | 9.19 | 12.5597922646 | 73.17 | 84.3373 | 71.35 | 19204 | 80.01413987 | SP |
| 26 | 11.16 | 15.6741573034 | 71.2 | 84.3373 | 66.51 | 19534 | 76.47144517 | SP |
| 52 | 23.13 | 39.0511565085 | 59.23 | 84.3373 | 58.6298 | 25323 | 71.18987663 | SP |
| 156 | 21.3 | 34.8837209302 | 61.06 | 84.3373 | 37.8 | 17367 | 59.85937738 | SP |
| 260 | 50.54 | 158.830923947 | 31.82 | 84.3373 | 25.1 | 20404 | 51.43161504 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 82.36 | 0.46 | 0.56 | 81.975 | 82.6083 | 81.975 | 11817 |
| 1732750200 | 81.9 | -1.02 | -1.23 | 82.4 | 82.4 | 81.4501 | 22660 |
| 1732663800 | 82.92 | 0.55 | 0.67 | 82.55 | 83.0058 | 82.55 | 14568 |
| 1732577400 | 82.3673 | 0.15 | 0.18 | 82.9 | 82.97 | 82.1011 | 17664 |
| 1732318200 | 82.22 | 0.24 | 0.29 | 82.05 | 82.38 | 81.82 | 31373 |
| 1732231800 | 81.98 | 0.3 | 0.37 | 82.26 | 82.32 | 81.17 | 13314 |
| 1732145400 | 81.68 | 0.03 | 0.03 | 81.76 | 81.76 | 80.74 | 14584 |
| 1732059000 | 81.6534 | 0.64 | 0.79 | 80.57 | 81.6955 | 80.56 | 16884 |
| 1731972600 | 81.01 | 0.11 | 0.13 | 81.02 | 81.2999 | 80.505 | 20265 |
| 1731713400 | 80.9025 | -2.02 | -2.43 | 82.02 | 82.02 | 80.5412 | 15699 |
| 1731627000 | 82.92 | -0.94 | -1.12 | 83.78 | 83.945 | 82.7209 | 31958 |
| 1731540600 | 83.86 | -0.14 | -0.17 | 83.92 | 84.3373 | 83.59 | 21168 |
| 1731454200 | 84 | 0.16 | 0.19 | 83.8 | 84 | 83.38 | 20202 |
| 1731367800 | 83.84 | 0.1 | 0.12 | 83.97 | 83.97 | 83.41 | 15546 |
| 1731108600 | 83.74 | -0.1 | -0.12 | 83.68 | 83.9093 | 83.545 | 20125 |
| 1731022200 | 83.84 | 1.21 | 1.46 | 82.94 | 83.89 | 82.9 | 31481 |
| 1730935800 | 82.63 | 2.58 | 3.22 | 81.64 | 82.63 | 81.535 | 83141 |
| 1730849400 | 80.05 | 1.21 | 1.53 | 79.22 | 80.05 | 79.22 | 8614 |
| 1730763000 | 78.84 | -0.05 | -0.06 | 78.79 | 79.2018 | 78.6593 | 13029 |
| 1730500200 | 78.89 | 0.76 | 0.98 | 78.7 | 79.42 | 78.52 | 10343 |
| 1730413800 | 78.1268 | -2.28 | -2.84 | 79.55 | 79.55 | 78 | 58482 |
| 1730327400 | 80.41 | -0.66 | -0.81 | 80.96 | 81.14 | 80.41 | 32239 |
| 1730241000 | 81.0666 | 1.18 | 1.47 | 79.93 | 81.2761 | 79.93 | 18120 |
| 1730154600 | 79.89 | -0.09 | -0.11 | 80.48 | 80.48 | 79.89 | 11320 |
| 1729895400 | 79.98 | 0.28 | 0.35 | 80.11 | 80.9 | 79.9071 | 12656 |
| 1729809000 | 79.7 | 0.01 | 0.01 | 79.87 | 79.8763 | 79.475 | 9908 |
| 1729722600 | 79.69 | -1.21 | -1.50 | 80.56 | 80.56 | 79.3 | 23694 |
| 1729636200 | 80.9 | -0.15 | -0.19 | 80.7 | 81.04 | 80.58 | 27778 |
| 1729549800 | 81.05 | 0.08 | 0.10 | 80.7 | 81.19 | 80.47 | 54648 |
| 1729290600 | 80.97 | 0.17 | 0.21 | 81.28 | 81.28 | 80.92 | 13103 |
| 1729204200 | 80.8 | 0.32 | 0.40 | 81.335 | 81.3723 | 80.77 | 11130 |
| 1729117800 | 80.48 | 0.23 | 0.29 | 80.41 | 80.5699 | 79.95 | 12456 |
| 1729031400 | 80.25 | -0.98 | -1.21 | 81.37 | 81.37 | 80.08 | 79868 |
| 1728945000 | 81.2293 | 0.64 | 0.79 | 81.02 | 81.35 | 80.89 | 10325 |
| 1728685800 | 80.59 | 0.23 | 0.29 | 80.19 | 80.6 | 80.12 | 6421 |
| 1728599400 | 80.36 | -0.01 | -0.01 | 80.12 | 80.39 | 79.9625 | 17901 |
| 1728513000 | 80.37 | 0.87 | 1.09 | 79.5 | 80.4099 | 79.37 | 12342 |
| 1728426600 | 79.5 | 1.37 | 1.75 | 78.53 | 79.5 | 78.5 | 22446 |
| 1728340200 | 78.1306 | -0.82 | -1.04 | 78.61 | 78.869 | 78.039 | 4947 |
| 1728081000 | 78.95 | 1.05 | 1.35 | 78.93 | 78.9755 | 78.1784 | 14095 |
| 1727994600 | 77.9 | 0.2 | 0.25 | 77.41 | 78.0699 | 77.41 | 6852 |
| 1727908200 | 77.7038 | 0.46 | 0.60 | 77.12 | 77.91 | 77.0356 | 6761 |
| 1727821800 | 77.24 | -1.13 | -1.44 | 78.53 | 78.53 | 76.8714 | 10212 |
| 1727735400 | 78.37 | 0.1 | 0.13 | 77.91 | 78.37 | 77.7213 | 14258 |
| 1727476200 | 78.27 | -0.56 | -0.71 | 78.94 | 78.94 | 78.1869 | 10500 |
| 1727389800 | 78.83 | 0.64 | 0.82 | 79.35 | 79.35 | 78.2818 | 6011 |
| 1727303400 | 78.19 | -0.17 | -0.22 | 78.16 | 78.36 | 78 | 7297 |
| 1727217000 | 78.3601 | 0.33 | 0.42 | 78.33 | 78.3601 | 77.815 | 9198 |
| 1727130600 | 78.03 | 0.09 | 0.12 | 77.96 | 78.04 | 77.77 | 11340 |
| 1726871400 | 77.94 | 0.13 | 0.17 | 77.54 | 77.94 | 77.115 | 13162 |
| 1726785000 | 77.81 | 1.77 | 2.33 | 77.69 | 78.06 | 77.43 | 12675 |
| 1726698600 | 76.04 | -0.36 | -0.47 | 76.52 | 76.9499 | 76 | 8891 |
| 1726612200 | 76.4 | -0.32 | -0.42 | 77.12 | 77.2 | 76.225 | 11975 |
| 1726525800 | 76.72 | 0.1 | 0.13 | 76.23 | 76.72 | 76.12 | 12820 |
| 1726266600 | 76.62 | 0.46 | 0.60 | 76.45 | 76.6901 | 76.33 | 7425 |
| 1726180200 | 76.16 | 0.91 | 1.21 | 75.44 | 76.3 | 75.44 | 14825 |
| 1726093800 | 75.25 | 1.62 | 2.20 | 73.75 | 75.43 | 72.58 | 18500 |
| 1726007400 | 73.63 | 1.25 | 1.73 | 73.03 | 73.69 | 72.72 | 38032 |
| 1725921000 | 72.38 | 0.86 | 1.20 | 72.12 | 72.6195 | 71.7498 | 18993 |
| 1725661800 | 71.52 | -1.8 | -2.45 | 73.17 | 73.17 | 71.35 | 16825 |
| 1725575400 | 73.3157 | -0.12 | -0.17 | 73.31 | 74.065 | 73.135 | 9033 |
| 1725489000 | 73.4399 | -0.05 | -0.07 | 72.985 | 73.7 | 72.985 | 9093 |
| 1725402600 | 73.49 | -2.16 | -2.86 | 75.08 | 75.11 | 73.3 | 18830 |
| 1725057000 | 75.65 | 0.91 | 1.22 | 75.44 | 75.65 | 74.91 | 5101 |
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
