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 | 0.95 | 1.07917755311 | 88.03 | 89.13 | 86.81 | 90082 | 88.21653217 | SP |
| 4 | 3.88 | 4.55934195065 | 85.1 | 89.6415 | 82.53 | 58792 | 87.40208146 | SP |
| 12 | 11.17 | 14.3554813006 | 77.81 | 89.6415 | 76.22 | 47873 | 84.04064492 | SP |
| 26 | 11.38 | 14.6649484536 | 77.6 | 89.6415 | 71.76 | 53649 | 81.52958717 | SP |
| 52 | 24.02 | 36.9766009852 | 64.96 | 89.6415 | 64.96 | 60398 | 76.23923549 | SP |
| 156 | 16.92 | 23.4804329725 | 72.06 | 89.6415 | 44.11 | 73733 | 61.53245584 | SP |
| 260 | 48.08 | 117.555012225 | 40.9 | 89.6415 | 29.835 | 71084 | 59.25804318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 88.98 | 0.58 | 0.66 | 88.69 | 89.09 | 88.67 | 100012 |
| 1732577400 | 88.4 | -0.16 | -0.18 | 89.13 | 89.13 | 88.1699 | 26583 |
| 1732318200 | 88.56 | 0.29 | 0.33 | 88.21 | 88.748 | 88.14 | 32925 |
| 1732231800 | 88.27 | 0.45 | 0.51 | 88.46 | 88.5392 | 87.1832 | 50678 |
| 1732145400 | 87.82 | 0.11 | 0.13 | 88.03 | 88.04 | 86.81 | 240211 |
| 1732059000 | 87.71 | 0.86 | 0.99 | 86.45 | 87.7787 | 86.45 | 44946 |
| 1731972600 | 86.85 | 0.33 | 0.38 | 86.71 | 87.1413 | 86.31 | 59410 |
| 1731713400 | 86.52 | -1.83 | -2.07 | 87.43 | 87.43 | 86.2 | 61184 |
| 1731627000 | 88.35 | -0.83 | -0.93 | 89.12 | 89.32 | 88.2144 | 35141 |
| 1731540600 | 89.18 | -0.19 | -0.21 | 89.58 | 89.6415 | 89.05 | 66955 |
| 1731454200 | 89.37 | -0.08 | -0.09 | 89.3 | 89.5874 | 88.8961 | 75169 |
| 1731367800 | 89.45 | 0.57 | 0.64 | 89.45 | 89.6082 | 89.0675 | 33198 |
| 1731108600 | 88.88 | 0.76 | 0.86 | 88.14 | 89.07 | 88.132 | 33135 |
| 1731022200 | 88.12 | 1.19 | 1.37 | 87.32 | 88.17 | 87.13 | 41269 |
| 1730935800 | 86.93 | 2.64 | 3.13 | 86.18 | 87 | 86 | 91850 |
| 1730849400 | 84.29 | 1.08 | 1.30 | 83.38 | 84.37 | 83.38 | 40493 |
| 1730763000 | 83.21 | -0.08 | -0.10 | 83.14 | 83.7198 | 83.02 | 35044 |
| 1730500200 | 83.29 | 0.76 | 0.92 | 82.96 | 83.8042 | 82.79 | 41852 |
| 1730413800 | 82.53 | -2.32 | -2.73 | 84.01 | 84.01 | 82.53 | 36418 |
| 1730327400 | 84.85 | -0.32 | -0.38 | 85.1 | 85.4152 | 84.44 | 29370 |
| 1730241000 | 85.17 | 0.53 | 0.63 | 84.61 | 85.39 | 84.4 | 37184 |
| 1730154600 | 84.64 | 0.07 | 0.08 | 85.31 | 85.32 | 84.63 | 34191 |
| 1729895400 | 84.57 | 0.38 | 0.45 | 84.64 | 85.2099 | 84.4799 | 37178 |
| 1729809000 | 84.19 | 0.64 | 0.77 | 84.24 | 84.49 | 83.844 | 41555 |
| 1729722600 | 83.55 | -1.09 | -1.29 | 84.32 | 84.32 | 83.035 | 28199 |
| 1729636200 | 84.64 | 0.03 | 0.04 | 84.28 | 84.8617 | 84.13 | 49937 |
| 1729549800 | 84.61 | 0.34 | 0.40 | 84.135 | 84.61 | 83.9329 | 27458 |
| 1729290600 | 84.27 | 0.39 | 0.46 | 84.22 | 84.38 | 84.07 | 31962 |
| 1729204200 | 83.88 | -0.06 | -0.07 | 84.74 | 84.74 | 83.88 | 29946 |
| 1729117800 | 83.94 | 0.34 | 0.41 | 83.78 | 84.05 | 83.28 | 27848 |
| 1729031400 | 83.6 | -1.08 | -1.28 | 84.76 | 84.945 | 83.39 | 26986 |
| 1728945000 | 84.68 | 0.96 | 1.15 | 84.14 | 84.802 | 84.14 | 26429 |
| 1728685800 | 83.72 | 0.33 | 0.40 | 83.17 | 83.8041 | 83.17 | 101004 |
| 1728599400 | 83.39 | -0.09 | -0.11 | 83.07 | 83.62 | 83.05 | 30478 |
| 1728513000 | 83.48 | 0.29 | 0.35 | 83.36 | 83.565 | 83.145 | 37576 |
| 1728426600 | 83.19 | 1.41 | 1.72 | 82.27 | 83.28 | 82.27 | 26004 |
| 1728340200 | 81.78 | -0.63 | -0.76 | 82.26 | 82.44 | 81.7101 | 23787 |
| 1728081000 | 82.41 | 0.78 | 0.96 | 82.53 | 82.84 | 81.81 | 36673 |
| 1727994600 | 81.63 | -0.04 | -0.05 | 81.4 | 82.0989 | 81.3 | 25901 |
| 1727908200 | 81.67 | 0.07 | 0.09 | 81.28 | 81.85 | 80.9272 | 97984 |
| 1727821800 | 81.6 | -1.03 | -1.25 | 82.74 | 82.89 | 81.1699 | 34205 |
| 1727735400 | 82.63 | 0.14 | 0.17 | 82.07 | 82.7588 | 81.8301 | 30085 |
| 1727476200 | 82.49 | -0.49 | -0.59 | 83.15 | 83.15 | 82.3129 | 22627 |
| 1727389800 | 82.98 | 0.38 | 0.46 | 83.52 | 83.8 | 82.53 | 31442 |
| 1727303400 | 82.6 | 0.37 | 0.45 | 82.47 | 82.8184 | 82.4061 | 102590 |
| 1727217000 | 82.23 | 0.28 | 0.34 | 82.19 | 82.41 | 81.66 | 33601 |
| 1727130600 | 81.95 | 0.16 | 0.20 | 81.89 | 82.0917 | 81.83 | 27402 |
| 1726871400 | 81.79 | -0.37 | -0.44 | 82.04 | 82.0639 | 81.42 | 40193 |
| 1726785000 | 82.1552 | 1.73 | 2.14 | 82.15 | 82.7 | 82.06 | 51985 |
| 1726698600 | 80.43 | -0.44 | -0.54 | 81.15 | 81.6015 | 80.43 | 23991 |
| 1726612200 | 80.87 | -0.1 | -0.12 | 81.6 | 81.6941 | 80.7026 | 35893 |
| 1726525800 | 80.97 | 0.01 | 0.01 | 80.8 | 81.15 | 80.67 | 31111 |
| 1726266600 | 80.96 | 0.29 | 0.36 | 80.67 | 81.21 | 80.67 | 26378 |
| 1726180200 | 80.67 | 0.89 | 1.12 | 79.93 | 80.74 | 79.62 | 27586 |
| 1726093800 | 79.78 | 1.55 | 1.98 | 78.28 | 79.87 | 77.052 | 40426 |
| 1726007400 | 78.23 | 0.73 | 0.94 | 77.89 | 78.23 | 77.2428 | 104369 |
| 1725921000 | 77.5 | 1.11 | 1.45 | 77.12 | 77.67 | 76.88 | 101902 |
| 1725661800 | 76.39 | -1.58 | -2.03 | 78.24 | 78.28 | 76.22 | 61872 |
| 1725575400 | 77.97 | -0.33 | -0.42 | 78.01 | 78.59 | 77.5301 | 48291 |
| 1725489000 | 78.3 | -0.13 | -0.17 | 77.81 | 78.9 | 77.78 | 42325 |
| 1725402600 | 78.43 | -2.41 | -2.98 | 80.41 | 80.41 | 78.02 | 45128 |
| 1725057000 | 80.84 | 0.79 | 0.99 | 80.69 | 80.945 | 79.97 | 49052 |
| 1724970600 | 80.05 | -0.44 | -0.55 | 80.63 | 81.22 | 79.9601 | 22496 |
| 1724884200 | 80.49 | -0.77 | -0.95 | 81.2 | 81.2 | 80.0585 | 28914 |
| 1724797800 | 81.26 | 0.24 | 0.30 | 80.55 | 81.426 | 80.55 | 42500 |
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
