Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.163189182888 | 85.79 | 86.86 | 84.725 | 390529 | 85.84878388 | CS |
| 4 | 0.77 | 0.907163053723 | 84.88 | 93.45 | 81.83 | 605766 | 87.25529428 | CS |
| 12 | 10 | 13.2187706543 | 75.65 | 93.45 | 70.9 | 566947 | 80.26331902 | CS |
| 26 | 20.59 | 31.6477098063 | 65.06 | 93.45 | 64.72 | 795883 | 75.2098417 | CS |
| 52 | 25.84 | 43.2034776793 | 59.81 | 93.45 | 58.78 | 850079 | 72.04041174 | CS |
| 156 | 42.33 | 97.7146814404 | 43.32 | 93.45 | 34.43 | 831501 | 59.57229513 | CS |
| 260 | 75.9 | 778.461538462 | 9.75 | 93.45 | 9.44 | 931174 | 45.14880405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 85.65 | -0.94 | -1.09 | 86.19 | 86.59 | 84.63 | 275571 |
| 1732750500 | 86.59 | 0.16 | 0.19 | 85.65 | 86.78 | 85.13 | 388342 |
| 1732664100 | 86.43 | 1.44 | 1.69 | 85.65 | 86.6 | 84.725 | 289977 |
| 1732577700 | 84.99 | -0.7 | -0.82 | 85.955 | 86.86 | 84.89 | 451503 |
| 1732318500 | 85.69 | 0.24 | 0.28 | 85.79 | 85.88 | 84.74 | 432293 |
| 1732232100 | 85.45 | -0.19 | -0.22 | 85.97 | 86.05 | 84.375 | 384279 |
| 1732145700 | 85.64 | 2.29 | 2.75 | 82.77 | 86.36 | 82.77 | 403153 |
| 1732059300 | 83.35 | 0.88 | 1.07 | 82.42 | 83.49 | 81.9 | 692701 |
| 1731972900 | 82.47 | -0.95 | -1.14 | 83.56 | 83.605 | 81.83 | 584844 |
| 1731713700 | 83.42 | -4.21 | -4.80 | 86.77 | 86.85 | 83.21 | 601437 |
| 1731627300 | 87.63 | -0.59 | -0.67 | 88.095 | 89.33 | 87.4 | 613075 |
| 1731540900 | 88.22 | -0.27 | -0.31 | 88.875 | 89.62 | 87.52 | 981519 |
| 1731454500 | 88.49 | -3.08 | -3.36 | 91.36 | 91.52 | 88.18 | 791232 |
| 1731368100 | 91.57 | 0.28 | 0.31 | 91.73 | 93.45 | 90.63 | 910966 |
| 1731108900 | 91.29 | 0.78 | 0.86 | 89.52 | 91.4 | 89.28 | 572197 |
| 1731022500 | 90.51 | 1.07 | 1.20 | 89.97 | 91.68 | 89.41 | 584837 |
| 1730936100 | 89.44 | 0.2 | 0.22 | 89.815 | 90.25 | 87.48 | 686156 |
| 1730849700 | 89.24 | 3.07 | 3.56 | 86.07 | 89.44 | 85.7 | 500842 |
| 1730763300 | 86.17 | -0.37 | -0.43 | 86.41 | 87.31 | 86.02 | 711977 |
| 1730500500 | 86.54 | 1.79 | 2.11 | 84.88 | 86.98 | 84.44 | 928230 |
| 1730414100 | 84.75 | -0.72 | -0.84 | 85.01 | 86.88 | 84.57 | 1080716 |
| 1730327700 | 85.47 | 8.72 | 11.36 | 79.99 | 88 | 79.59 | 2463275 |
| 1730241300 | 76.75 | -0.07 | -0.09 | 76.92 | 78.02 | 75.57 | 686967 |
| 1730154900 | 76.82 | 1.01 | 1.33 | 75.93 | 77.05 | 75.92 | 648409 |
| 1729895700 | 75.81 | 0.17 | 0.22 | 75.84 | 76.87 | 75.25 | 410853 |
| 1729809300 | 75.64 | 0.62 | 0.83 | 75.22 | 76.035 | 74.95 | 250941 |
| 1729722900 | 75.02 | -2.07 | -2.69 | 76.52 | 76.98 | 74.76 | 270630 |
| 1729636500 | 77.09 | 0.18 | 0.23 | 76.72 | 78.03 | 76.17 | 342335 |
| 1729550100 | 76.91 | -1.43 | -1.83 | 77.94 | 78.47 | 76.56 | 468461 |
| 1729290900 | 78.34 | -0.34 | -0.43 | 78.22 | 79.455 | 78.035 | 505832 |
| 1729204500 | 78.68 | 2.59 | 3.40 | 76.46 | 78.835 | 76.42 | 455753 |
| 1729118100 | 76.09 | 1.38 | 1.85 | 75.1 | 76.55 | 74.59 | 427022 |
| 1729031700 | 74.71 | 0.87 | 1.18 | 73.91 | 75.115 | 73.82 | 744313 |
| 1728945300 | 73.84 | -1.92 | -2.53 | 76.02 | 76.135 | 73.76 | 519254 |
| 1728686100 | 75.76 | 2.15 | 2.92 | 73.7 | 76.185 | 73.7 | 615102 |
| 1728599700 | 73.61 | 0.37 | 0.51 | 72.73 | 73.705 | 71.95 | 380773 |
| 1728513300 | 73.24 | 0.85 | 1.17 | 72.68 | 74.32 | 72.315 | 494800 |
| 1728426900 | 72.39 | 1.2 | 1.69 | 71.22 | 72.71 | 71.22 | 576641 |
| 1728340500 | 71.19 | -1.7 | -2.33 | 72.9 | 73.07 | 70.9 | 519664 |
| 1728081300 | 72.89 | 0.64 | 0.89 | 72.55 | 72.97 | 72.32 | 261396 |
| 1727994900 | 72.25 | -0.37 | -0.51 | 72.53 | 73.31 | 72.21 | 520717 |
| 1727908500 | 72.62 | -0.03 | -0.04 | 72.32 | 73.34 | 71.82 | 334821 |
| 1727822100 | 72.65 | -0.52 | -0.71 | 73.63 | 73.63 | 71.89 | 352748 |
| 1727735520 | 73.17 | -0.13 | -0.18 | 73 | 73.91 | 72.78 | 354631 |
| 1727476500 | 73.3 | 0.09 | 0.12 | 74 | 74.62 | 72.54 | 385434 |
| 1727390100 | 73.21 | -1.16 | -1.56 | 74.58 | 74.915 | 73.05 | 283184 |
| 1727303700 | 74.37 | -1.15 | -1.52 | 75.81 | 75.97 | 73.73 | 359536 |
| 1727217300 | 75.52 | -0.29 | -0.38 | 76.22 | 76.22 | 74.05 | 617156 |
| 1727130900 | 75.81 | -1.8 | -2.32 | 77.82 | 78.21 | 74.77 | 422677 |
| 1726871700 | 77.61 | 0.64 | 0.83 | 77 | 78.15 | 76.8 | 845893 |
| 1726785300 | 76.97 | 2.27 | 3.04 | 75.12 | 77.18 | 74.615 | 546505 |
| 1726698900 | 74.7 | -0.41 | -0.55 | 74.95 | 75.72 | 74.46 | 428814 |
| 1726612500 | 75.11 | -0.15 | -0.20 | 75.27 | 76.56 | 74.67 | 395476 |
| 1726526100 | 75.26 | -0.12 | -0.16 | 75.75 | 76.6 | 75.21 | 406099 |
| 1726266900 | 75.38 | 0.16 | 0.21 | 75.78 | 76.98 | 74.95 | 483394 |
| 1726180500 | 75.22 | 0.5 | 0.67 | 74.69 | 75.85 | 74.1 | 402718 |
| 1726094100 | 74.72 | 1.16 | 1.58 | 73.62 | 74.92 | 73.05 | 257185 |
| 1726007700 | 73.56 | -0.85 | -1.14 | 74.16 | 75.16 | 73.22 | 941324 |
| 1725921300 | 74.41 | 0.87 | 1.18 | 73.86 | 76.34 | 73.71 | 669355 |
| 1725662100 | 73.54 | 1.12 | 1.55 | 75.65 | 76.12 | 73.02 | 809502 |
| 1725575700 | 72.42 | -0.24 | -0.33 | 72.835 | 72.88 | 71.795 | 298093 |
| 1725489300 | 72.66 | -0.34 | -0.47 | 72.61 | 73.09 | 71.75 | 365138 |
| 1725402900 | 73 | -0.28 | -0.38 | 74.025 | 74.73 | 72.605 | 451333 |
| 1725057300 | 73.28 | 1.02 | 1.41 | 72.27 | 73.48 | 72.205 | 603112 |
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
