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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 73.986 | -2.22 | -2.91 | 75.233 | 75.49 | 73.928 | 65592 |
| 1741282200 | 76.207 | 0.31 | 0.41 | 76.805 | 76.884 | 75.5 | 46581 |
| 1741195800 | 75.897 | -1.48 | -1.91 | 77.751 | 77.893 | 75.897 | 64121 |
| 1741109400 | 77.376 | -2.88 | -3.58 | 78.86 | 78.989 | 77.173 | 59918 |
| 1741023000 | 80.253 | 0.04 | 0.05 | 81.393 | 81.489 | 79.858 | 45062 |
| 1740763800 | 80.214 | -1.58 | -1.94 | 80.082 | 80.627 | 79.321 | 43474 |
| 1740677400 | 81.797 | -0.28 | -0.34 | 81.957 | 82.74 | 81 | 35889 |
| 1740591000 | 82.072 | 1.27 | 1.57 | 81.833 | 82.2 | 81.528 | 25705 |
| 1740504600 | 80.801 | -2.4 | -2.88 | 82.286 | 82.499 | 80.7 | 52285 |
| 1740418200 | 83.196 | -1.75 | -2.06 | 83.67 | 84.011 | 82.65 | 43363 |
| 1740159000 | 84.943 | 0.02 | 0.02 | 85.084 | 85.697 | 84.64 | 19954 |
| 1740072600 | 84.925 | -1.15 | -1.34 | 85.639 | 85.847 | 84.707 | 37066 |
| 1739986200 | 86.076 | 0.55 | 0.65 | 85.895 | 86.102 | 85.5 | 33374 |
| 1739899800 | 85.522 | -0.04 | -0.04 | 85.878 | 86.121 | 85.31 | 61285 |
| 1739813400 | 85.558 | 0.6 | 0.70 | 85.57 | 85.689 | 85.385 | 18891 |
| 1739554200 | 84.961 | -0 | -0.00 | 85.282 | 85.301 | 84.75 | 48272 |
| 1739467800 | 84.963 | 0.61 | 0.72 | 84.491 | 85.2 | 84.171 | 22989 |
| 1739381400 | 84.354 | -0.65 | -0.76 | 84.652 | 84.999 | 83.84 | 35176 |
| 1739295000 | 85.003 | -0.37 | -0.43 | 84.972 | 85.105 | 84.58 | 41077 |
| 1739208600 | 85.371 | 0.88 | 1.04 | 84.736 | 85.472 | 84.574 | 31464 |
| 1738949400 | 84.49 | -0.12 | -0.14 | 84.751 | 85.161 | 84.2 | 26232 |
| 1738863000 | 84.611 | 1.07 | 1.28 | 84.448 | 84.85 | 84.33 | 30966 |
| 1738776600 | 83.538 | -0.54 | -0.64 | 83.259 | 83.538 | 82.85 | 37564 |
| 1738690200 | 84.078 | 0.44 | 0.53 | 83.46 | 84.078 | 83.084 | 32684 |
| 1738603800 | 83.635 | -1.15 | -1.36 | 83.266 | 83.768 | 82.84 | 64018 |
| 1738344600 | 84.789 | 1.69 | 2.03 | 84.202 | 85.085 | 84.202 | 40591 |
| 1738258200 | 83.098 | 0.07 | 0.09 | 83.648 | 83.85 | 82.62 | 37868 |
| 1738171800 | 83.025 | 0.41 | 0.50 | 83.647 | 83.832 | 82.77 | 44764 |
| 1738085400 | 82.615 | 1.33 | 1.64 | 82.262 | 82.8 | 81.576 | 78719 |
| 1737999000 | 81.284 | -2.88 | -3.42 | 81.896 | 82.054 | 79.387 | 106509 |
| 1737739800 | 84.16 | -0.62 | -0.73 | 84.461 | 84.777 | 83.966 | 53361 |
| 1737653400 | 84.78 | 1.29 | 1.55 | 84.696 | 84.855 | 84.415 | 64225 |
| 1737567000 | 83.49 | 0 | 0.00 | 83.49 | 83.49 | 83.49 | 0 |
| 1737480600 | 83.49 | -0.34 | -0.40 | 83.735 | 84.322 | 83.285 | 24792 |
| 1737394200 | 83.828 | -0.45 | -0.54 | 84.19 | 84.272 | 83.559 | 34920 |
| 1737135000 | 84.28 | 0.92 | 1.11 | 83.08 | 84.58 | 83.02 | 29775 |
| 1737048600 | 83.356 | 0.14 | 0.17 | 83.973 | 84.048 | 83.175 | 19985 |
| 1736962200 | 83.218 | 1.59 | 1.94 | 81.478 | 83.317 | 81.45 | 22130 |
| 1736875800 | 81.631 | -0.03 | -0.03 | 82.466 | 83.8 | 81.456 | 54664 |
| 1736789400 | 81.659 | -0.43 | -0.52 | 82.03 | 82.118 | 81.261 | 40871 |
| 1736530200 | 82.087 | -1.02 | -1.23 | 82.903 | 83.245 | 81.705 | 29801 |
| 1736443800 | 83.107 | -0.08 | -0.10 | 82.78 | 83.135 | 82.75 | 45979 |
| 1736357400 | 83.188 | -0.03 | -0.03 | 83.028 | 83.389 | 82.69 | 24348 |
| 1736271000 | 83.213 | -1.1 | -1.30 | 83.632 | 84.15 | 82.86 | 62445 |
| 1736184600 | 84.31 | 0.86 | 1.03 | 83.666 | 84.531 | 83.47 | 49297 |
| 1735925400 | 83.452 | 0.2 | 0.25 | 82.835 | 83.452 | 82.589 | 36596 |
| 1735839000 | 83.247 | 0.52 | 0.62 | 82.639 | 83.407 | 82.25 | 62401 |
| 1735666200 | 82.732 | 0.19 | 0.22 | 82.273 | 82.792 | 82.184 | 29320 |
| 1735579800 | 82.547 | -0.56 | -0.67 | 83.085 | 83.254 | 81.91 | 65421 |
| 1735320600 | 83.105 | -0.75 | -0.90 | 84.158 | 84.362 | 82.63 | 80445 |
| 1735061400 | 83.856 | 0.75 | 0.90 | 83.724 | 83.878 | 83.6 | 20704 |
| 1734975000 | 83.105 | -0.01 | -0.01 | 83.228 | 83.335 | 82.759 | 35670 |
| 1734715800 | 83.115 | 0.05 | 0.07 | 81.862 | 83.123 | 80.667 | 87840 |
| 1734629400 | 83.061 | -1.87 | -2.20 | 82.751 | 83.265 | 82.424 | 42448 |
| 1734543000 | 84.931 | 0 | 0.00 | 84.879 | 85.044 | 84.409 | 30375 |
| 1734456600 | 84.931 | 0.21 | 0.25 | 84.898 | 85.234 | 84.344 | 41092 |
| 1734370200 | 84.717 | 0.95 | 1.14 | 83.866 | 84.796 | 83.718 | 56231 |
| 1734111000 | 83.764 | 0.2 | 0.24 | 83.918 | 84.339 | 83.367 | 21673 |
| 1734024600 | 83.565 | -0.2 | -0.24 | 83.606 | 83.801 | 83.2 | 36189 |
| 1733938200 | 83.768 | 1.28 | 1.55 | 82.447 | 83.768 | 82.297 | 43409 |
| 1733851800 | 82.49 | 0.39 | 0.48 | 82.156 | 82.975 | 82.092 | 44630 |
| 1733765400 | 82.098 | -0.49 | -0.60 | 82.898 | 82.943 | 81.7 | 46282 |
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
