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 | 3.43 | 4.76388888889 | 72 | 75.43 | 70.73 | 851608 | 72.31633455 | CS |
| 4 | -1.9 | -2.457002457 | 77.33 | 78.25 | 70.73 | 1039163 | 74.34664018 | CS |
| 12 | -8.1 | -9.69711480905 | 83.53 | 92.06 | 70.73 | 1065269 | 79.83040207 | CS |
| 26 | -8.61 | -10.2451213708 | 84.04 | 92.445 | 70.73 | 997113 | 81.39614211 | CS |
| 52 | -0.1 | -0.132397722759 | 75.53 | 92.445 | 70.73 | 961851 | 82.04387239 | CS |
| 156 | -5.49 | -6.78447849728 | 80.92 | 92.445 | 46.58 | 1033111 | 70.45702191 | CS |
| 260 | 27.21 | 56.4288676898 | 48.22 | 92.445 | 33.805 | 1141695 | 62.70144177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 75.43 | 1.99 | 2.71 | 74.11 | 75.91 | 74.01 | 1299811 |
| 1732318800 | 73.44 | 0.47 | 0.64 | 73.1 | 73.8 | 73 | 716571 |
| 1732232400 | 72.97 | 1.22 | 1.70 | 71.75 | 73.57 | 71.69 | 975888 |
| 1732146000 | 71.75 | 0.34 | 0.48 | 71.5 | 71.93 | 70.73 | 849580 |
| 1732059600 | 71.41 | -0.74 | -1.03 | 71.52 | 72 | 71.04 | 914208 |
| 1731973200 | 72.15 | -0.08 | -0.11 | 72 | 72.63 | 71.635 | 801791 |
| 1731714000 | 72.23 | -0.77 | -1.05 | 73.22 | 73.28 | 72.15 | 1211686 |
| 1731627600 | 73 | -0.11 | -0.15 | 73 | 73.8 | 72.91 | 1002354 |
| 1731541200 | 73.11 | -0.03 | -0.04 | 73.38 | 73.495 | 72.6202 | 1066534 |
| 1731454800 | 73.14 | -1.96 | -2.61 | 74.9 | 75.08 | 73.05 | 1323822 |
| 1731368400 | 75.1 | 0.24 | 0.32 | 75.08 | 75.705 | 74.69 | 1215098 |
| 1731109200 | 74.86 | -1.17 | -1.54 | 76.01 | 76.28 | 74.81 | 1289404 |
| 1731022800 | 76.03 | -0.18 | -0.24 | 76.26 | 76.66 | 75.66 | 1299028 |
| 1730936400 | 76.21 | 0.29 | 0.38 | 76.99 | 77.23 | 75.47 | 1397786 |
| 1730850000 | 75.92 | 0.78 | 1.04 | 75 | 75.99 | 74.8 | 708128 |
| 1730763600 | 75.14 | -0.26 | -0.34 | 75.4 | 76.28 | 74.8 | 716356 |
| 1730500800 | 75.4 | 0.3 | 0.40 | 75.41 | 76.31 | 75.03 | 812915 |
| 1730414400 | 75.1 | -0.81 | -1.07 | 75.41 | 75.83 | 74.81 | 1973962 |
| 1730328000 | 75.91 | -0.44 | -0.58 | 76.07 | 76.91 | 75.71 | 920418 |
| 1730241600 | 76.35 | -0.65 | -0.84 | 76.06 | 77.04 | 75.51 | 877452 |
| 1730155200 | 77 | 0.13 | 0.17 | 77.33 | 78.25 | 76.94 | 710278 |
| 1729896000 | 76.87 | -0.47 | -0.61 | 77.37 | 78.11 | 76.66 | 821883 |
| 1729809600 | 77.34 | 0.04 | 0.05 | 77.3 | 78 | 76.53 | 851448 |
| 1729723200 | 77.3 | -0.91 | -1.16 | 77.99 | 80.24 | 77.23 | 1380087 |
| 1729636800 | 78.21 | -0.39 | -0.50 | 79.49 | 80.26 | 78 | 1549884 |
| 1729550400 | 78.6 | -0.15 | -0.19 | 78.83 | 79.6 | 78.1099 | 1196150 |
| 1729291200 | 78.75 | 0 | 0.00 | 79 | 79.17 | 78.28 | 1030612 |
| 1729204800 | 78.75 | -1.48 | -1.84 | 79.87 | 80.23 | 78.22 | 1772552 |
| 1729118400 | 80.23 | -0.72 | -0.89 | 81.38 | 81.92 | 80.2 | 1158070 |
| 1729032000 | 80.95 | -1.67 | -2.02 | 82.62 | 83.005 | 80.9 | 1379175 |
| 1728945600 | 82.62 | 1.75 | 2.16 | 81.03 | 82.71 | 80.65 | 1345444 |
| 1728686400 | 80.87 | -5.39 | -6.25 | 80.03 | 83.2 | 79.5 | 2375069 |
| 1728600000 | 86.26 | -1.42 | -1.62 | 87 | 87.385 | 86.16 | 808410 |
| 1728513600 | 87.68 | 1.23 | 1.42 | 86.98 | 87.88 | 86.85 | 634462 |
| 1728427200 | 86.45 | -1.7 | -1.93 | 88.5 | 88.5 | 85.93 | 1536752 |
| 1728340800 | 88.15 | 0.75 | 0.86 | 86.88 | 88.41 | 86.29 | 629224 |
| 1728081600 | 87.4 | -0.11 | -0.13 | 88.03 | 88.14 | 86.74 | 653516 |
| 1727995200 | 87.51 | -0.52 | -0.59 | 87.64 | 88.02 | 86.56 | 886047 |
| 1727908800 | 88.03 | -0.91 | -1.02 | 88.42 | 88.54 | 87.13 | 981910 |
| 1727822400 | 88.94 | -0.89 | -0.99 | 89.96 | 90.15 | 88.23 | 847551 |
| 1727736000 | 89.83 | -0.76 | -0.84 | 90.6 | 90.84 | 89.48 | 1065824 |
| 1727476800 | 90.59 | 1.28 | 1.43 | 89.97 | 92.06 | 89.82 | 1630816 |
| 1727390400 | 89.31 | 3.47 | 4.04 | 86.71 | 89.905 | 86.71 | 1797637 |
| 1727304000 | 85.84 | 0.1 | 0.12 | 85.97 | 86.12 | 85.16 | 805202 |
| 1727217600 | 85.74 | 1.76 | 2.10 | 84.04 | 85.77 | 83.84 | 940668 |
| 1727131200 | 83.98 | 1.09 | 1.31 | 83.3 | 84.2 | 83.08 | 668391 |
| 1726872000 | 82.89 | -1.4 | -1.66 | 84.02 | 84.19 | 82.62 | 2605051 |
| 1726785600 | 84.29 | 1.4 | 1.69 | 84.5 | 84.5 | 83.361 | 679470 |
| 1726699200 | 82.89 | 0.42 | 0.51 | 82.47 | 84.29 | 82.295 | 904366 |
| 1726612800 | 82.47 | 0.77 | 0.94 | 82.09 | 83.245 | 81.925 | 583369 |
| 1726526400 | 81.7 | 1.73 | 2.16 | 80.82 | 81.93 | 80.4523 | 820998 |
| 1726267200 | 79.97 | 0.57 | 0.72 | 79.75 | 80.59 | 79.42 | 973085 |
| 1726180800 | 79.4 | 0.94 | 1.20 | 78.4 | 79.42 | 77.875 | 982230 |
| 1726094400 | 78.46 | -0.22 | -0.28 | 78.48 | 78.57 | 76.63 | 593139 |
| 1726008000 | 78.68 | 0.79 | 1.01 | 78.14 | 78.8108 | 77.71 | 556511 |
| 1725921600 | 77.89 | 0.98 | 1.27 | 77.33 | 77.99 | 76.795 | 830877 |
| 1725662400 | 76.91 | -0.95 | -1.22 | 78.04 | 78.63 | 76.78 | 864748 |
| 1725576000 | 77.86 | -2.49 | -3.10 | 79.87 | 80.13 | 76.94 | 1561121 |
| 1725489600 | 80.35 | -0.91 | -1.12 | 81.09 | 81.26 | 79.76 | 625124 |
| 1725403200 | 81.26 | -2.46 | -2.94 | 83.53 | 83.665 | 80.65 | 740763 |
| 1725057600 | 83.72 | 1.62 | 1.97 | 82.48 | 83.86 | 82.4 | 1007080 |
| 1724971200 | 82.1 | 0.26 | 0.32 | 82.4 | 82.94 | 81.13 | 601804 |
| 1724884800 | 81.84 | 0.08 | 0.10 | 81.72 | 82.645 | 81.59 | 576157 |
| 1724798400 | 81.76 | -0.6 | -0.73 | 81.85 | 82.3937 | 80.985 | 701804 |
| 1724712000 | 82.36 | -0.18 | -0.22 | 82.96 | 83.22 | 82.12 | 562112 |
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
