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 | 3.02 | 3.82375284882 | 78.98 | 82 | 78.8401 | 273496 | 79.72167701 | SP |
| 4 | 1.38 | 1.71173406103 | 80.62 | 83.7099 | 78.81 | 245691 | 81.04416456 | SP |
| 12 | -2.4 | -2.84360189573 | 84.4 | 87.0599 | 78.81 | 212395 | 82.89981787 | SP |
| 26 | 6.06 | 7.97998419805 | 75.94 | 87.0599 | 71.41 | 220879 | 81.37488321 | SP |
| 52 | 15.66 | 23.6056677721 | 66.34 | 87.0599 | 65.89 | 229440 | 76.40692272 | SP |
| 156 | 22.93 | 38.8183511089 | 59.07 | 87.0599 | 47.56 | 115289 | 69.88576083 | SP |
| 260 | 46.19 | 128.986316671 | 35.81 | 87.0599 | 20.74 | 93726 | 62.6591311 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 81.83 | 1.37 | 1.70 | 81.64 | 81.89 | 81.45 | 704772 |
| 1732318200 | 80.46 | 0.9 | 1.13 | 80 | 80.46 | 80 | 303244 |
| 1732231800 | 79.56 | -0.74 | -0.92 | 79.55 | 79.855 | 79.0801 | 363893 |
| 1732145400 | 80.3 | 0.33 | 0.41 | 80.15 | 80.3399 | 79.7994 | 104005 |
| 1732059000 | 79.97 | 1.09 | 1.38 | 79.25 | 80.21 | 79.25 | 253870 |
| 1731972600 | 78.88 | -0.18 | -0.23 | 78.98 | 79.22 | 78.8401 | 342470 |
| 1731713400 | 79.06 | -0.51 | -0.64 | 79.4 | 79.56 | 78.84 | 164372 |
| 1731627000 | 79.57 | 0.57 | 0.72 | 79.61 | 79.91 | 79.3801 | 355120 |
| 1731540600 | 79 | -1.58 | -1.96 | 79.14 | 79.14 | 78.81 | 321870 |
| 1731454200 | 80.58 | -0.97 | -1.19 | 81.16 | 81.16 | 80.51 | 127964 |
| 1731367800 | 81.55 | -0.09 | -0.11 | 81.51 | 81.78 | 81.3303 | 151654 |
| 1731108600 | 81.64 | -1.87 | -2.24 | 82.57 | 82.57 | 81.6201 | 211042 |
| 1731022200 | 83.51 | -0.05 | -0.06 | 83.59 | 83.7099 | 83.0601 | 105282 |
| 1730935800 | 83.56 | 1.11 | 1.35 | 83.52 | 83.6 | 82.961 | 178154 |
| 1730849400 | 82.45 | 0.08 | 0.10 | 82.49 | 82.73 | 82.17 | 332710 |
| 1730763000 | 82.37 | -0.63 | -0.76 | 82.31 | 82.52 | 82.04 | 170573 |
| 1730500200 | 83 | 0.09 | 0.11 | 83.68 | 83.68 | 82.92 | 390466 |
| 1730413800 | 82.91 | 1.09 | 1.33 | 82.89 | 83.23 | 82.36 | 384127 |
| 1730327400 | 81.82 | 0.61 | 0.75 | 81.84 | 82.0946 | 81.75 | 349702 |
| 1730241000 | 81.21 | 0.18 | 0.22 | 81.01 | 81.2252 | 81.01 | 132757 |
| 1730154600 | 81.03 | 0.93 | 1.16 | 80.62 | 81.225 | 80.62 | 170554 |
| 1729895400 | 80.1 | -1.25 | -1.54 | 80.42 | 80.42 | 80.02 | 237521 |
| 1729809000 | 81.35 | -0.77 | -0.94 | 81.61 | 81.82 | 81.27 | 343472 |
| 1729722600 | 82.12 | 0.7 | 0.86 | 81.78 | 82.12 | 81.4601 | 383140 |
| 1729636200 | 81.42 | -2.39 | -2.85 | 81.67 | 81.67 | 81.13 | 654404 |
| 1729549800 | 83.81 | -0.75 | -0.89 | 83.63 | 83.8299 | 83.33 | 130270 |
| 1729290600 | 84.56 | 0.06 | 0.07 | 84.74 | 84.95 | 84.44 | 90012 |
| 1729204200 | 84.5 | -1.77 | -2.05 | 84.64 | 84.8973 | 84.41 | 384264 |
| 1729117800 | 86.27 | 0.56 | 0.65 | 85.93 | 86.27 | 85.73 | 115445 |
| 1729031400 | 85.71 | 0.46 | 0.54 | 86 | 86 | 85.52 | 66148 |
| 1728945000 | 85.25 | 0.15 | 0.18 | 85.175 | 85.36 | 85.0193 | 57046 |
| 1728685800 | 85.1 | 0.38 | 0.45 | 84.73 | 85.1399 | 84.73 | 60296 |
| 1728599400 | 84.72 | -0.14 | -0.16 | 84.72 | 84.9 | 84.345 | 62793 |
| 1728513000 | 84.86 | 1.11 | 1.33 | 84.41 | 85 | 84.21 | 159340 |
| 1728426600 | 83.75 | 1.78 | 2.17 | 83.93 | 83.93 | 83.385 | 380013 |
| 1728340200 | 81.97 | -2.48 | -2.94 | 82.9 | 82.9 | 81.46 | 657179 |
| 1728081000 | 84.45 | -0.11 | -0.13 | 84.54 | 84.5761 | 84.24 | 109670 |
| 1727994600 | 84.56 | -0.83 | -0.97 | 84.88 | 85.03 | 84.39 | 519160 |
| 1727908200 | 85.39 | -0.43 | -0.50 | 85.77 | 85.77 | 85.04 | 158793 |
| 1727821800 | 85.82 | -0.18 | -0.21 | 86.45 | 86.45 | 85.5 | 320672 |
| 1727735400 | 86 | 0.1 | 0.12 | 86.04 | 86.0615 | 85.5 | 106539 |
| 1727476200 | 85.9 | 0.2 | 0.23 | 85.89 | 86.14 | 85.76 | 111815 |
| 1727389800 | 85.7 | -0.74 | -0.86 | 86.1 | 86.32 | 85.54 | 136824 |
| 1727303400 | 86.44 | 0.04 | 0.05 | 86.5 | 86.7376 | 86.28 | 192453 |
| 1727217000 | 86.4 | -0.57 | -0.66 | 86.73 | 86.84 | 86.2 | 90377 |
| 1727130600 | 86.97 | 0.64 | 0.74 | 86.93 | 87.0599 | 86.43 | 104475 |
| 1726871400 | 86.33 | 0.71 | 0.83 | 86.01 | 86.63 | 85.83 | 189108 |
| 1726785000 | 85.62 | -0.25 | -0.29 | 85.54 | 85.74 | 85.261 | 157176 |
| 1726698600 | 85.87 | -0.37 | -0.43 | 85.95 | 86.41 | 85.65 | 95321 |
| 1726612200 | 86.24 | -0.26 | -0.30 | 86.47 | 86.47 | 85.905 | 121228 |
| 1726525800 | 86.5 | 0.05 | 0.06 | 86.49 | 86.65 | 86.12 | 104307 |
| 1726266600 | 86.45 | 0.86 | 1.00 | 86.045 | 86.45 | 85.85 | 135276 |
| 1726180200 | 85.59 | 0.6 | 0.71 | 85.22 | 85.62 | 84.87 | 134358 |
| 1726093800 | 84.99 | -0.2 | -0.23 | 84.79 | 85.13 | 84.1 | 411017 |
| 1726007400 | 85.19 | 0.84 | 1.00 | 85.23 | 85.23 | 84.85 | 108739 |
| 1725921000 | 84.35 | 0.42 | 0.50 | 84.11 | 84.56 | 83.9935 | 93385 |
| 1725661800 | 83.93 | -1.15 | -1.35 | 84.28 | 84.6699 | 83.91 | 151863 |
| 1725575400 | 85.08 | 0.3 | 0.35 | 84.92 | 85.18 | 84.74 | 109948 |
| 1725489000 | 84.78 | 0.78 | 0.93 | 84.11 | 84.9 | 84.11 | 92171 |
| 1725402600 | 84 | -0.41 | -0.49 | 84.4 | 84.4 | 83.8 | 81446 |
| 1725057000 | 84.41 | 1.19 | 1.43 | 83.93 | 84.49 | 83.93 | 106975 |
| 1724970600 | 83.22 | -0.52 | -0.62 | 83.55 | 83.715 | 83.06 | 80529 |
| 1724884200 | 83.74 | -0.51 | -0.61 | 83.75 | 84 | 83.551 | 92328 |
| 1724797800 | 84.25 | 0.33 | 0.39 | 83.94 | 84.25 | 83.77 | 223433 |
| 1724711400 | 83.92 | 0.33 | 0.39 | 83.69 | 83.93 | 83.5405 | 72245 |
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
