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 | -5.84 | -7.90150182655 | 73.91 | 81.42 | 68.0001 | 1011829 | 74.69241346 | SP |
| 4 | -8.395 | -10.9788792258 | 76.465 | 84.1 | 68.0001 | 1024766 | 76.05629009 | SP |
| 12 | -27.07 | -28.4528063906 | 95.14 | 103.0578 | 68.0001 | 1223637 | 85.61008576 | SP |
| 26 | -57.43 | -45.7609561753 | 125.5 | 152.5799 | 68.0001 | 1152890 | 100.08859343 | SP |
| 52 | -65.68 | -49.1065420561 | 133.75 | 152.6 | 68.0001 | 1391336 | 109.35422088 | SP |
| 156 | -243.13 | -78.1266066838 | 311.2 | 391.2 | 48.402 | 25263253 | 133.48612942 | SP |
| 260 | -379.13 | -84.7786225403 | 447.2 | 3712.2 | 48.402 | 16922258 | 204.68283392 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 69.07 | -2.91 | -4.04 | 71.72 | 71.96 | 68 | 1107280 |
| 1743114600 | 71.98 | 0.93 | 1.31 | 71.69 | 73.55 | 70.86 | 846702 |
| 1743028200 | 71.05 | -4.98 | -6.55 | 75.78 | 76 | 70.0701 | 1534006 |
| 1742941800 | 76.03 | -4.61 | -5.72 | 81 | 81 | 74.19 | 1107930 |
| 1742855400 | 80.64 | 4.25 | 5.56 | 78.63 | 81.42 | 78 | 879074 |
| 1742596200 | 76.39 | 1.14 | 1.51 | 73.91 | 77.55 | 73.1 | 691434 |
| 1742509800 | 75.25 | -2.32 | -2.99 | 75.75 | 79.26 | 75.09 | 776892 |
| 1742423400 | 77.57 | 3.32 | 4.47 | 74.08 | 78.28 | 73.55 | 881539 |
| 1742337000 | 74.25 | -5.89 | -7.35 | 77.15 | 77.37 | 73.0915 | 1098774 |
| 1742250600 | 80.14 | 3.25 | 4.23 | 76.53 | 81.5456 | 75.02 | 660275 |
| 1741991400 | 76.89 | 2.81 | 3.79 | 75.8 | 78.2358 | 75.45 | 738560 |
| 1741905000 | 74.08 | -3.03 | -3.93 | 76.91 | 80.031 | 72.7601 | 874396 |
| 1741818600 | 77.11 | 2.5 | 3.35 | 76.43 | 78.75 | 75.26 | 812566 |
| 1741732200 | 74.61 | -0.4 | -0.53 | 74.99 | 76.75 | 69.61 | 1298701 |
| 1741645800 | 75.01 | -2.74 | -3.52 | 74.685 | 78.24 | 72.99 | 1025982 |
| 1741390200 | 77.75 | 0.63 | 0.82 | 76.38 | 80.83 | 74.4263 | 1057660 |
| 1741303800 | 77.12 | -1.97 | -2.49 | 76.5 | 80.5 | 75.1 | 954913 |
| 1741217400 | 79.09 | 4.28 | 5.72 | 75.14 | 79.4799 | 74.2 | 1020600 |
| 1741131000 | 74.81 | 1.08 | 1.46 | 71.26 | 77.135 | 69.69 | 1366678 |
| 1741044600 | 73.73 | -8.59 | -10.43 | 82.7 | 84.1 | 72.36 | 1569284 |
| 1740785400 | 82.32 | 4.16 | 5.32 | 76.465 | 82.56 | 75.695 | 1299363 |
| 1740699000 | 78.16 | -3.2 | -3.93 | 81.87 | 85.36 | 78.0101 | 1203392 |
| 1740612600 | 81.36 | -1.18 | -1.43 | 83.72 | 85.7 | 80.22 | 968002 |
| 1740526200 | 82.54 | -4.1 | -4.73 | 86.49 | 86.68 | 79.74 | 1655343 |
| 1740439800 | 86.64 | -4.54 | -4.98 | 90.63 | 91.228 | 85.71 | 1098927 |
| 1740180600 | 91.18 | -3.42 | -3.62 | 96.58 | 97.97 | 90.96 | 1056030 |
| 1740094200 | 94.6 | 0.55 | 0.58 | 94.56 | 95 | 90.84 | 693940 |
| 1740007800 | 94.05 | 3.55 | 3.92 | 90.17 | 94.6301 | 89.68 | 988536 |
| 1739921400 | 90.5 | -0.2 | -0.22 | 91.67 | 95.78 | 89.58 | 1334534 |
| 1739575800 | 90.7 | 1.67 | 1.88 | 90.35 | 94.355 | 88.66 | 1269787 |
| 1739489400 | 89.03 | 2.18 | 2.51 | 87.61 | 89.4 | 84.5 | 1176146 |
| 1739403000 | 86.85 | 2.67 | 3.17 | 81.67 | 86.88 | 81 | 1490953 |
| 1739316600 | 84.18 | -3.82 | -4.34 | 85.622 | 86 | 82.88 | 1915852 |
| 1739230200 | 88 | -2.94 | -3.23 | 92.18 | 92.54 | 87.4 | 1374754 |
| 1738971000 | 90.94 | -6.45 | -6.62 | 97.2 | 98.14 | 89.8984 | 1492589 |
| 1738884600 | 97.39 | -4.26 | -4.19 | 101.83 | 101.83 | 97.2001 | 918039 |
| 1738798200 | 101.65 | 6.5 | 6.83 | 95.92 | 102.38 | 95.9001 | 1268892 |
| 1738711800 | 95.15 | 3.31 | 3.60 | 91.19 | 97.1 | 90.75 | 1001632 |
| 1738625400 | 91.84 | -3.84 | -4.01 | 90 | 95.24 | 88.8801 | 1046516 |
| 1738366200 | 95.68 | -2.97 | -3.01 | 99.67 | 102.46 | 94.8 | 1333266 |
| 1738279800 | 98.65 | 3 | 3.14 | 97.64 | 101.04 | 95.59 | 1161435 |
| 1738193400 | 95.65 | -1.8 | -1.85 | 96.36 | 99.4 | 93.5 | 804543 |
| 1738107000 | 97.45 | 1.75 | 1.83 | 96.8 | 98.8502 | 94.11 | 960720 |
| 1738020600 | 95.7 | 0.37 | 0.39 | 93.55 | 101.36 | 93.55 | 1555605 |
| 1737761400 | 95.33 | 3.5 | 3.81 | 96.15 | 98.88 | 93.1413 | 1356529 |
| 1737675000 | 91.83 | 0 | 0.00 | 91.83 | 91.83 | 91.83 | 0 |
| 1737588600 | 91.83 | 2.17 | 2.42 | 89.99 | 92.9899 | 89.083 | 1188362 |
| 1737502200 | 89.66 | 7.06 | 8.55 | 85.7 | 90.09 | 84.9501 | 1351306 |
| 1737156600 | 82.6 | 0.17 | 0.21 | 84.75 | 85.103 | 82.32 | 1101283 |
| 1737070200 | 82.43 | -1.89 | -2.24 | 84.89 | 85.0688 | 80.9001 | 1330866 |
| 1736983800 | 84.32 | 5.01 | 6.32 | 84.97 | 87.31 | 81.73 | 2716799 |
| 1736897400 | 79.31 | -7.17 | -8.29 | 88.52 | 88.52 | 78.4601 | 2308299 |
| 1736811000 | 86.48 | -0.96 | -1.10 | 84.9 | 86.65 | 79.37 | 2865677 |
| 1736551800 | 87.44 | -9.02 | -9.35 | 90.26 | 90.9699 | 85.54 | 1871660 |
| 1736379000 | 96.46 | -1.76 | -1.79 | 98.44 | 98.6224 | 94.115 | 894070 |
| 1736292600 | 98.22 | 1.91 | 1.98 | 97.28 | 103.0578 | 96.84 | 1336889 |
| 1736206200 | 96.31 | -0.46 | -0.48 | 98.06 | 99.4 | 95.6 | 1083373 |
| 1735947000 | 96.77 | 2.56 | 2.72 | 95.14 | 98.09 | 95 | 853789 |
| 1735860600 | 94.21 | 4.21 | 4.68 | 92.62 | 97.14 | 91.6162 | 1155540 |
| 1735687800 | 90 | 0.42 | 0.47 | 91.11 | 92.88 | 87.93 | 1018891 |
| 1735601400 | 89.58 | -4.46 | -4.74 | 91.12 | 91.69 | 87.92 | 915589 |
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
