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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 85.758 | 0.56 | 0.66 | 85.586 | 85.78 | 85.259 | 24456 |
| 1732815000 | 85.194 | 0.83 | 0.99 | 84.853 | 85.194 | 84.44 | 10308 |
| 1732728600 | 84.36 | 0.71 | 0.85 | 83.975 | 84.477 | 83.94 | 8542 |
| 1732642200 | 83.651 | 0.13 | 0.15 | 83.426 | 83.781 | 83.288 | 15728 |
| 1732555800 | 83.526 | 0.84 | 1.02 | 83.037 | 83.608 | 82.738 | 3043 |
| 1732296600 | 82.683 | 0.58 | 0.71 | 81.904 | 83.063 | 81.904 | 23602 |
| 1732210200 | 82.1 | -0.29 | -0.36 | 82.036 | 82.606 | 81.83 | 19867 |
| 1732123800 | 82.393 | 0.08 | 0.09 | 82 | 82.393 | 81.814 | 3469 |
| 1732037400 | 82.316 | 0.23 | 0.28 | 82.439 | 83.44 | 82.296 | 24703 |
| 1731951000 | 82.086 | -0.1 | -0.12 | 82.061 | 82.086 | 81.425 | 8282 |
| 1731691800 | 82.183 | 0.09 | 0.11 | 82.2 | 82.402 | 81.867 | 13338 |
| 1731605400 | 82.095 | 0.62 | 0.76 | 80.735 | 82.095 | 80.735 | 4459 |
| 1731519000 | 81.472 | 0 | 0.00 | 81.472 | 81.472 | 81.472 | 0 |
| 1731432600 | 81.472 | -0.22 | -0.27 | 81.907 | 82.138 | 81.472 | 4418 |
| 1731346200 | 81.695 | 0.82 | 1.01 | 81.351 | 82.079 | 81.351 | 9631 |
| 1731087000 | 80.879 | 1.59 | 2.01 | 79.92 | 81.2 | 79.821 | 98309 |
| 1731000600 | 79.285 | -0.64 | -0.81 | 79.517 | 79.874 | 78.4 | 49460 |
| 1730914200 | 79.929 | -1.17 | -1.44 | 80.896 | 81.103 | 79.658 | 66866 |
| 1730827800 | 81.097 | -0.16 | -0.19 | 81.089 | 81.2 | 80.5 | 2166 |
| 1730741400 | 81.252 | 0.5 | 0.62 | 80.658 | 81.415 | 80.391 | 8279 |
| 1730482200 | 80.75 | -0.24 | -0.29 | 80.682 | 81 | 80.499 | 8166 |
| 1730395800 | 80.987 | 0.15 | 0.19 | 80.548 | 81.28 | 80.05 | 9221 |
| 1730309400 | 80.837 | 0.34 | 0.42 | 81.064 | 81.558 | 80.5 | 2699 |
| 1730223000 | 80.5 | -0.73 | -0.89 | 81.083 | 81.083 | 80.5 | 3772 |
| 1730136600 | 81.225 | 0.24 | 0.30 | 80.596 | 81.644 | 80.5 | 9585 |
| 1729873800 | 80.984 | -0.59 | -0.72 | 81.818 | 81.818 | 80.984 | 3312 |
| 1729787400 | 81.571 | 1.03 | 1.28 | 81.138 | 81.571 | 81.065 | 11232 |
| 1729701000 | 80.537 | -0.02 | -0.02 | 80.677 | 80.677 | 80.1 | 3575 |
| 1729614600 | 80.557 | -0.47 | -0.58 | 80.519 | 80.933 | 80.3 | 14409 |
| 1729528200 | 81.023 | -1.85 | -2.23 | 82.793 | 82.793 | 81.023 | 4469 |
| 1729269000 | 82.87 | 0.52 | 0.63 | 81.915 | 82.915 | 81.915 | 15119 |
| 1729182600 | 82.355 | -0.76 | -0.91 | 82.766 | 82.766 | 82.2 | 5639 |
| 1729096200 | 83.115 | 0.8 | 0.97 | 82.858 | 83.131 | 82.51 | 4001 |
| 1729009800 | 82.314 | 0.93 | 1.15 | 82.363 | 82.363 | 81.731 | 2098 |
| 1728923400 | 81.381 | 0.12 | 0.15 | 81.3 | 81.434 | 81.14 | 5569 |
| 1728664200 | 81.262 | -0.26 | -0.32 | 81.751 | 81.751 | 80.75 | 4825 |
| 1728577800 | 81.52 | 0.28 | 0.35 | 81.156 | 81.537 | 81.156 | 6101 |
| 1728491400 | 81.238 | -0.25 | -0.31 | 81.858 | 81.858 | 81.238 | 9321 |
| 1728405000 | 81.487 | -0.04 | -0.05 | 81.588 | 81.588 | 81.061 | 1107 |
| 1728318600 | 81.527 | -0.46 | -0.56 | 81.97 | 81.97 | 81.322 | 6301 |
| 1728059400 | 81.986 | -0.3 | -0.36 | 81.682 | 82.1 | 81.437 | 13287 |
| 1727973000 | 82.284 | -0.83 | -1.00 | 82.852 | 82.852 | 81.89 | 10737 |
| 1727886600 | 83.116 | -0.79 | -0.94 | 83.913 | 83.913 | 82.75 | 32448 |
| 1727800200 | 83.901 | 1.75 | 2.13 | 82.86 | 84.592 | 82.835 | 22343 |
| 1727713800 | 82.154 | 0.11 | 0.14 | 82.034 | 82.568 | 81.55 | 4051 |
| 1727454600 | 82.042 | 0.37 | 0.45 | 82.071 | 83 | 82.042 | 13342 |
| 1727368200 | 81.674 | 0.19 | 0.23 | 81.782 | 82.219 | 81.64 | 37795 |
| 1727281800 | 81.486 | -0.68 | -0.83 | 82.162 | 82.4 | 81.334 | 18193 |
| 1727195400 | 82.164 | 0.59 | 0.72 | 81.983 | 82.164 | 81.084 | 5337 |
| 1727109000 | 81.573 | 0.09 | 0.11 | 81.48 | 81.926 | 81.377 | 7076 |
| 1726849800 | 81.48 | -0.28 | -0.34 | 81.736 | 82.285 | 81.48 | 6161 |
| 1726763400 | 81.76 | -0.62 | -0.75 | 82.2 | 82.244 | 81.5 | 14532 |
| 1726677000 | 82.376 | -1.15 | -1.37 | 83.618 | 83.618 | 82.247 | 23662 |
| 1726590600 | 83.523 | -0.19 | -0.23 | 83.989 | 84.03 | 83.5 | 11881 |
| 1726504200 | 83.716 | 0.64 | 0.78 | 83.544 | 83.716 | 83.17 | 6357 |
| 1726245000 | 83.072 | -0.11 | -0.13 | 83.707 | 83.707 | 83.02 | 2949 |
| 1726158600 | 83.18 | -0.62 | -0.74 | 83.54 | 83.79 | 83.136 | 2155 |
| 1726072200 | 83.798 | 0.57 | 0.69 | 83.691 | 83.798 | 82.929 | 7991 |
| 1725985800 | 83.225 | 0.3 | 0.36 | 82.9 | 83.225 | 82.46 | 3546 |
| 1725899400 | 82.924 | 0.03 | 0.04 | 82.267 | 82.924 | 81.651 | 4841 |
| 1725640200 | 82.893 | 0.32 | 0.39 | 83.014 | 83.55 | 82.45 | 22345 |
| 1725553800 | 82.575 | 0.23 | 0.28 | 82.583 | 82.758 | 82.092 | 22407 |
| 1725467400 | 82.343 | 0.92 | 1.12 | 81.817 | 82.5 | 81.739 | 4141 |
| 1725381000 | 81.427 | 0.83 | 1.03 | 80.845 | 81.8 | 80.43 | 7050 |
| 1725294600 | 80.6 | -0.4 | -0.49 | 80.254 | 80.6 | 80.175 | 4022 |
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
