Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.61 | -3.50241545894 | 74.52 | 81.458 | 71.8 | 4854916 | 78.55038988 | SP |
| 4 | -14.18 | -16.4711348589 | 86.09 | 91.3 | 70.46 | 5914288 | 78.86299792 | SP |
| 12 | -17.29 | -19.3834080717 | 89.2 | 99.44 | 70.46 | 4962082 | 86.87510517 | SP |
| 26 | -12.7 | -15.0100460938 | 84.61 | 100.06 | 70.46 | 4225159 | 88.63346551 | SP |
| 52 | 1.32 | 1.86995325117 | 70.59 | 100.06 | 58.74 | 4525080 | 79.8429478 | SP |
| 156 | 8.05 | 12.6056999687 | 63.86 | 100.06 | 25.94 | 7782180 | 49.20124781 | SP |
| 260 | 44.78 | 165.057132326 | 27.13 | 157.43 | 23 | 7424911 | 58.03274709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 72.64 | -4.64 | -6.00 | 76.605 | 76.9 | 72.3399 | 9077976 |
| 1743114600 | 77.28 | -0.73 | -0.94 | 77.38 | 78.864 | 76.42 | 4386498 |
| 1743028200 | 78.01 | -2.99 | -3.69 | 80.71 | 81.16 | 77.3604 | 6057044 |
| 1742941800 | 81 | 0.53 | 0.66 | 81.01 | 81.458 | 80.32 | 3690307 |
| 1742855400 | 80.47 | 3.97 | 5.19 | 79.2 | 80.93 | 78.92 | 5188506 |
| 1742596200 | 76.5 | 0 | 0.00 | 74.52 | 76.77 | 73.98 | 4952226 |
| 1742509800 | 76.5 | -0.56 | -0.73 | 75.5 | 78.4847 | 75.25 | 3939702 |
| 1742423400 | 77.06 | 2.33 | 3.12 | 75.39 | 78.61 | 74.9 | 5543306 |
| 1742337000 | 74.73 | -2.45 | -3.17 | 76.22 | 76.31 | 73.9 | 4489427 |
| 1742250600 | 77.18 | 1.7 | 2.25 | 75.43 | 78.25 | 75.29 | 7751697 |
| 1741991400 | 75.48 | 4.29 | 6.03 | 72.92 | 75.88 | 72.65 | 4797868 |
| 1741905000 | 71.19 | -2.96 | -3.99 | 73.97 | 74.2174 | 70.46 | 5066371 |
| 1741818600 | 74.15 | 1.07 | 1.46 | 75.44 | 75.81 | 72.1 | 5688590 |
| 1741732200 | 73.08 | -1.88 | -2.51 | 74.385 | 75.76 | 71.46 | 6663208 |
| 1741645800 | 74.96 | -6.43 | -7.90 | 77.87 | 78.7097 | 72.78 | 8841991 |
| 1741390200 | 81.39 | 1.18 | 1.47 | 79.34 | 82.05 | 77.165 | 6372376 |
| 1741303800 | 80.21 | -4.46 | -5.27 | 81.39 | 83.4 | 79.03 | 6987227 |
| 1741217400 | 84.67 | 2.57 | 3.13 | 81.98 | 85.4788 | 80.4426 | 6526125 |
| 1741131000 | 82.1 | -3.15 | -3.70 | 83.33 | 85.805 | 80.06 | 7270366 |
| 1741044600 | 85.25 | -4.6 | -5.12 | 90.76 | 91.3 | 83.4 | 6111465 |
| 1740785400 | 89.85 | 3.9 | 4.54 | 86.09 | 90.1209 | 84.7237 | 7961458 |
| 1740699000 | 85.95 | -4.31 | -4.78 | 91.36 | 91.86 | 85.78 | 5209094 |
| 1740612600 | 90.26 | 0.1 | 0.11 | 90.935 | 92.61 | 89.1 | 4250373 |
| 1740526200 | 90.16 | -1.45 | -1.58 | 91.56 | 91.88 | 88.05 | 5363412 |
| 1740439800 | 91.61 | -1.34 | -1.44 | 93.81 | 94.3 | 91.27 | 4427853 |
| 1740180600 | 92.95 | -5.07 | -5.17 | 97.84 | 97.87 | 92.6806 | 4819669 |
| 1740094200 | 98.02 | -1.27 | -1.28 | 98.59 | 98.65 | 96.38 | 3219098 |
| 1740007800 | 99.29 | 0.73 | 0.74 | 97.92 | 99.44 | 97.67 | 2802523 |
| 1739921400 | 98.56 | 0.75 | 0.77 | 98.34 | 98.56 | 97.15 | 2757753 |
| 1739575800 | 97.81 | -0.11 | -0.11 | 97.94 | 98.41 | 97.48 | 2810088 |
| 1739489400 | 97.92 | 2.96 | 3.12 | 95.45 | 98.02 | 94.86 | 3602255 |
| 1739403000 | 94.96 | -0.89 | -0.93 | 92.96 | 95.51 | 92.67 | 3561457 |
| 1739316600 | 95.85 | 0.2 | 0.21 | 94.59 | 96.16 | 94.54 | 2397111 |
| 1739230200 | 95.65 | 1.81 | 1.93 | 95.33 | 96.01 | 94.72 | 8193982 |
| 1738971000 | 93.84 | -2.73 | -2.83 | 96.77 | 97.35 | 93.4901 | 4088957 |
| 1738884600 | 96.57 | 0.99 | 1.04 | 96.4 | 96.63 | 94.82 | 3205122 |
| 1738798200 | 95.58 | 1.1 | 1.16 | 93.93 | 95.665 | 92.95 | 3178857 |
| 1738711800 | 94.48 | 1.87 | 2.02 | 92.61 | 94.7308 | 92.4 | 3386252 |
| 1738625400 | 92.61 | -1.96 | -2.07 | 90.28 | 93.8164 | 89.217 | 5429618 |
| 1738366200 | 94.57 | -1.63 | -1.69 | 97.3 | 98.48 | 94.21 | 4674086 |
| 1738279800 | 96.2 | 1.51 | 1.59 | 95.73 | 96.95 | 94.18 | 4223347 |
| 1738193400 | 94.69 | -1.32 | -1.37 | 95.63 | 95.8299 | 93.49 | 4772934 |
| 1738107000 | 96.01 | 2.34 | 2.50 | 94.22 | 96.45 | 92.65 | 4323707 |
| 1738020600 | 93.67 | -4.17 | -4.26 | 91.46 | 93.8175 | 91.36 | 5903369 |
| 1737761400 | 97.84 | 0.66 | 0.68 | 98.76 | 99.22 | 97.29 | 2877272 |
| 1737675000 | 97.18 | 0 | 0.00 | 97.18 | 97.18 | 97.18 | 0 |
| 1737588600 | 97.18 | 1.65 | 1.73 | 97 | 97.89 | 96.78 | 2725370 |
| 1737502200 | 95.53 | 2.43 | 2.61 | 94.57 | 95.62 | 93.62 | 5770174 |
| 1737156600 | 93.1 | 2.55 | 2.82 | 92.83 | 93.94 | 92.23 | 3527826 |
| 1737070200 | 90.55 | -0.52 | -0.57 | 91.68 | 91.76 | 90.19 | 3285418 |
| 1736983800 | 91.07 | 4.71 | 5.45 | 89.99 | 91.58 | 89.47 | 5386459 |
| 1736897400 | 86.36 | 0.25 | 0.29 | 87.35 | 87.63 | 84.7 | 4409554 |
| 1736811000 | 86.11 | 0.41 | 0.48 | 83.56 | 86.21 | 83.3625 | 4313530 |
| 1736551800 | 85.7 | -4.14 | -4.61 | 88.14 | 88.17 | 84.79 | 8767674 |
| 1736379000 | 89.84 | 0.24 | 0.27 | 89.52 | 90.355 | 87.91 | 3664111 |
| 1736292600 | 89.6 | -3.1 | -3.34 | 93.66 | 93.79 | 88.66 | 4648452 |
| 1736206200 | 92.7 | 1.58 | 1.73 | 93.1 | 94.72 | 91.89 | 4207682 |
| 1735947000 | 91.12 | 3.22 | 3.66 | 89.2 | 91.45 | 88.69 | 9406380 |
| 1735860600 | 87.9 | -0.74 | -0.83 | 90.07 | 90.89 | 86.09 | 5891732 |
| 1735687800 | 88.64 | -1.02 | -1.14 | 90.39 | 90.7095 | 87.89 | 4305547 |
| 1735601400 | 89.66 | -3.25 | -3.50 | 89.5 | 91.31 | 87.89 | 5107305 |
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
