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 | -3.76 | -5.00399254725 | 75.14 | 77.575 | 71.36 | 413008 | 74.40104396 | SP |
| 4 | -12.7 | -15.1046622265 | 84.08 | 85.28 | 71.36 | 273752 | 78.61871002 | SP |
| 12 | -8.5786 | -10.7288021551 | 79.9586 | 85.28 | 71.36 | 188616 | 78.88812016 | SP |
| 26 | 8.78 | 14.0255591054 | 62.6 | 85.28 | 62.2252 | 132877 | 76.49154256 | SP |
| 52 | 4.6 | 6.88828990716 | 66.78 | 85.28 | 55.66 | 106909 | 72.01135528 | SP |
| 156 | 21.68 | 43.6217303823 | 49.7 | 85.28 | 46.5739 | 89244 | 69.78583791 | SP |
| 260 | 21.68 | 43.6217303823 | 49.7 | 85.28 | 46.5739 | 89244 | 69.78583791 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 71.38 | -0.16 | -0.22 | 71.45 | 72.26 | 68.875 | 321744 |
| 1741304100 | 71.54 | -3.84 | -5.09 | 73.4 | 74.5089 | 71.36 | 259453 |
| 1741217700 | 75.38 | 1.49 | 2.02 | 74.0709 | 75.53 | 73.41 | 372967 |
| 1741131300 | 73.89 | -0.25 | -0.34 | 73 | 75.13 | 71.39 | 664860 |
| 1741044900 | 74.14 | -2.54 | -3.31 | 77.55 | 77.575 | 73.66 | 406585 |
| 1740785700 | 76.68 | 1.14 | 1.51 | 75.14 | 76.68 | 74.47 | 361173 |
| 1740699300 | 75.54 | -2.28 | -2.93 | 78.8 | 79 | 75.49 | 168309 |
| 1740612900 | 77.82 | 1.49 | 1.95 | 77.13 | 78.7 | 77.13 | 157831 |
| 1740526500 | 76.33 | -1.97 | -2.52 | 77.56 | 77.56 | 75.1101 | 439015 |
| 1740440100 | 78.3 | -1.58 | -1.98 | 80.18 | 80.18 | 77.32 | 176812 |
| 1740180900 | 79.88 | -2.76 | -3.34 | 83.11 | 83.11 | 79.748 | 192734 |
| 1740094500 | 82.64 | -1.22 | -1.45 | 83.96 | 83.96 | 81.47 | 189692 |
| 1740008100 | 83.86 | -1.21 | -1.42 | 84.7 | 84.7 | 83.505 | 159019 |
| 1739921700 | 85.07 | 0.37 | 0.44 | 85.28 | 85.28 | 84.1999 | 136582 |
| 1739576100 | 84.7 | 0.03 | 0.04 | 84.19 | 84.81 | 83.815 | 209666 |
| 1739489700 | 84.67 | 1.38 | 1.66 | 83.91 | 84.72 | 83.64 | 217376 |
| 1739403300 | 83.29 | 0.26 | 0.31 | 82.0007 | 83.56 | 82 | 471510 |
| 1739316900 | 83.03 | -1.12 | -1.33 | 83.68 | 83.800699 | 82.6915 | 261465 |
| 1739230500 | 84.15 | 1.22 | 1.47 | 83.99 | 84.4 | 83.69 | 174004 |
| 1738971300 | 82.93 | -0.18 | -0.22 | 84.08 | 84.3 | 82.741 | 182229 |
| 1738884900 | 83.11 | 0.16 | 0.19 | 83.31 | 83.46 | 82.3915 | 176049 |
| 1738798500 | 82.95 | 0.75 | 0.91 | 82.03 | 82.95 | 81.8076 | 198282 |
| 1738712100 | 82.2 | 1.39 | 1.72 | 81.72 | 82.31 | 81.5499 | 143851 |
| 1738625700 | 80.81 | -0.74 | -0.91 | 79.691 | 81.31 | 79.23 | 232712 |
| 1738366500 | 81.55 | 0.41 | 0.51 | 82.13 | 83.21 | 81.2315 | 157239 |
| 1738280100 | 81.14 | 1.08 | 1.35 | 80.8 | 81.4575 | 80.3507 | 91932 |
| 1738193700 | 80.06 | -0.4 | -0.50 | 80.53 | 80.53 | 79.3495 | 160539 |
| 1738107300 | 80.46 | 2.55 | 3.27 | 78.83 | 80.66 | 77.93 | 156983 |
| 1738020900 | 77.91 | -4.27 | -5.20 | 78.44 | 79.7823 | 76.8899 | 321918 |
| 1737761700 | 82.18 | 0.1 | 0.12 | 82.77 | 83.0295 | 81.935 | 103274 |
| 1737675300 | 82.08 | 0 | 0.00 | 82.08 | 82.08 | 82.08 | 0 |
| 1737588900 | 82.08 | 1.59 | 1.98 | 82.05 | 82.61 | 81.89 | 180585 |
| 1737502500 | 80.49 | 1.33 | 1.68 | 80.36 | 80.68 | 79.14 | 194204 |
| 1737156900 | 79.16 | 1.13 | 1.45 | 79.46 | 79.69 | 78.769 | 97455 |
| 1737070500 | 78.03 | 0.09 | 0.12 | 78.52 | 78.87 | 78.0076 | 266941 |
| 1736984100 | 77.94 | 2.2 | 2.90 | 77.49 | 78.21 | 77.305 | 170935 |
| 1736897700 | 75.74 | 0.41 | 0.54 | 76.36 | 76.55 | 75.29 | 106223 |
| 1736811300 | 75.33 | -0.83 | -1.09 | 74.89 | 75.3989 | 74.4643 | 70937 |
| 1736552100 | 76.16 | -1.18 | -1.53 | 76.225 | 76.75 | 75.1 | 207112 |
| 1736379300 | 77.34 | -0.16 | -0.21 | 77.51 | 77.59 | 76.3026 | 156637 |
| 1736292900 | 77.5 | -2.1 | -2.64 | 79.7864 | 79.7864 | 77.11 | 115364 |
| 1736206500 | 79.6 | 1.51 | 1.93 | 79.6 | 79.95 | 79.1401 | 70456 |
| 1735947300 | 78.09 | 1.82 | 2.39 | 77.08 | 78.18 | 76.9675 | 197823 |
| 1735860900 | 76.27 | 0.6 | 0.79 | 76.28 | 76.82 | 75.3616 | 59912 |
| 1735688100 | 75.67 | -0.89 | -1.16 | 76.91 | 76.91 | 75.54 | 70679 |
| 1735601700 | 76.56 | -1.06 | -1.37 | 76.28 | 77.11 | 75.64 | 79484 |
| 1735342500 | 77.62 | -1.41 | -1.78 | 78.3584 | 78.3584 | 76.7796 | 129046 |
| 1735256100 | 79.03 | -0.03 | -0.04 | 78.92 | 79.25 | 78.64 | 60882 |
| 1735077840 | 79.06 | 1.2 | 1.54 | 78.2 | 79.17 | 78.2 | 52668 |
| 1734996900 | 77.86 | 0.45 | 0.58 | 77.66 | 78.04 | 76.79 | 113485 |
| 1734737700 | 77.41 | 1.04 | 1.36 | 75.6359 | 78.17 | 75.621 | 122246 |
| 1734651300 | 76.37 | -0.44 | -0.57 | 77.95 | 77.96 | 76.265 | 124959 |
| 1734564900 | 76.81 | -3.7 | -4.60 | 80.54 | 80.56 | 76.3776 | 168307 |
| 1734478500 | 80.51 | -0.64 | -0.79 | 80.6636 | 80.9916 | 80.015 | 206992 |
| 1734392100 | 81.15 | 1.38 | 1.73 | 80.21 | 81.34 | 80.21 | 95644 |
| 1734132900 | 79.77 | 0.45 | 0.57 | 79.9586 | 80.06 | 79.01 | 122239 |
| 1734046500 | 79.32 | -0.51 | -0.64 | 79.54 | 79.91 | 79.2201 | 103218 |
| 1733960100 | 79.83 | 1.69 | 2.16 | 78.94 | 79.95 | 78.7998 | 115777 |
| 1733873700 | 78.14 | -1.58 | -1.98 | 79.22 | 79.89 | 77.7293 | 130062 |
| 1733787300 | 79.72 | -1.5 | -1.85 | 81.2075 | 81.2075 | 79.2768 | 153052 |
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
