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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 92.15 | 0.32 | 0.35 | 90.78 | 92.15 | 90.78 | 14472 |
| 1732578000 | 91.83 | 3.54 | 4.01 | 89.16 | 92.09 | 89.16 | 20184 |
| 1732318800 | 88.29 | 1.27 | 1.46 | 87.02 | 88.94 | 87.02 | 8059 |
| 1732232400 | 87.02 | 0.83 | 0.96 | 86 | 87.475 | 85.99 | 63749 |
| 1732146000 | 86.19 | -2.46 | -2.77 | 90.37 | 90.37 | 85.0413 | 309612 |
| 1732059600 | 88.65 | 2.01 | 2.32 | 86.87 | 88.93 | 86.81 | 51939 |
| 1731973200 | 86.64 | 0.61 | 0.71 | 85.63 | 86.94 | 85.28 | 46275 |
| 1731714000 | 86.03 | -0.35 | -0.41 | 85.83 | 86.04 | 84.9 | 18917 |
| 1731627600 | 86.38 | -0.09 | -0.10 | 86.82 | 87.5 | 86.32 | 56436 |
| 1731541200 | 86.47 | 0.43 | 0.50 | 86.29 | 87.21 | 86.29 | 10017 |
| 1731454800 | 86.04 | -1.71 | -1.95 | 87.5 | 87.5 | 85.64 | 7974 |
| 1731368400 | 87.75 | 2.36 | 2.76 | 86.21 | 88.33 | 86.21 | 85349 |
| 1731109200 | 85.39 | 0.86 | 1.02 | 84.65 | 85.5899 | 84.11 | 31195 |
| 1731022800 | 84.53 | -1.69 | -1.96 | 86.2 | 86.2 | 84.19 | 85490 |
| 1730936400 | 86.22 | 7.13 | 9.02 | 83.03 | 87.32 | 83.03 | 210846 |
| 1730850000 | 79.09 | 4.71 | 6.33 | 76.05 | 80.19 | 76.05 | 130114 |
| 1730763600 | 74.38 | -1.22 | -1.61 | 75.77 | 75.77 | 74.31 | 16271 |
| 1730500800 | 75.5999 | -0.77 | -1.01 | 76.9 | 76.9 | 75.32 | 6265 |
| 1730414400 | 76.37 | -1.13 | -1.46 | 77.84 | 77.84 | 76.27 | 207447 |
| 1730328000 | 77.5 | -0.28 | -0.36 | 77.42 | 77.995 | 77.12 | 934360 |
| 1730241600 | 77.78 | 0.55 | 0.71 | 76.23 | 77.78 | 76.23 | 30996 |
| 1730155200 | 77.23 | 0.86 | 1.13 | 76.96 | 77.23 | 76.53 | 80550 |
| 1729896000 | 76.37 | -1.48 | -1.90 | 77.75 | 77.75 | 76.02 | 37186 |
| 1729809600 | 77.85 | 1.51 | 1.98 | 76.15 | 77.9999 | 76.15 | 115574 |
| 1729723200 | 76.34 | -0.43 | -0.56 | 76.64 | 77.065 | 75.73 | 25803 |
| 1729636800 | 76.77 | -0.18 | -0.23 | 77.19 | 77.19 | 76.19 | 8031 |
| 1729550400 | 76.95 | 0.07 | 0.09 | 77.13 | 77.76 | 76.63 | 14635 |
| 1729291200 | 76.88 | -0.5 | -0.65 | 77.22 | 77.795 | 76.88 | 267976 |
| 1729204800 | 77.38 | 1.11 | 1.46 | 77.34 | 77.58 | 76.79 | 134859 |
| 1729118400 | 76.27 | 0.92 | 1.22 | 76 | 77.105 | 75.53 | 40186 |
| 1729032000 | 75.35 | -0.92 | -1.21 | 76.3 | 76.3 | 75.13 | 368693 |
| 1728945600 | 76.27 | -0.29 | -0.38 | 76.01 | 76.27 | 75.51 | 121006 |
| 1728686400 | 76.56 | 2.1 | 2.82 | 74.53 | 76.56 | 74.53 | 58899 |
| 1728600000 | 74.46 | -0.02 | -0.03 | 74.79 | 75.84 | 74.45 | 102520 |
| 1728513600 | 74.48 | 0.87 | 1.18 | 74.49 | 74.49 | 73 | 820832 |
| 1728427200 | 73.61 | 0.63 | 0.86 | 73.5 | 73.8199 | 73.25 | 817326 |
| 1728340800 | 72.98 | -0.48 | -0.65 | 72.91 | 73.28 | 72.655 | 44867 |
| 1728081600 | 73.46 | 1.82 | 2.55 | 71.71 | 73.63 | 71.71 | 128999 |
| 1727995200 | 71.635 | -0.58 | -0.80 | 72.32 | 72.37 | 71.45 | 97839 |
| 1727908800 | 72.21 | 0.71 | 0.99 | 72.52 | 73.07 | 71.7 | 60346 |
| 1727822400 | 71.5 | 3.51 | 5.16 | 68.22 | 72.05 | 68.22 | 514815 |
| 1727736000 | 67.99 | -1.04 | -1.51 | 68.29 | 68.56 | 67.78 | 122607 |
| 1727476800 | 69.03 | 0.34 | 0.49 | 68.47 | 69.03 | 68.47 | 666661 |
| 1727390400 | 68.695 | 0.25 | 0.37 | 68.88 | 69.0199 | 68.49 | 52203 |
| 1727304000 | 68.44 | -0.23 | -0.33 | 68.82 | 70.29 | 67.99 | 240334 |
| 1727217600 | 68.67 | -0.07 | -0.10 | 68.68 | 68.81 | 68.29 | 180846 |
| 1727131200 | 68.74 | 0.47 | 0.69 | 68.52 | 68.89 | 68.28 | 500331 |
| 1726872000 | 68.27 | 1.25 | 1.87 | 66.89 | 68.34 | 66.89 | 59261 |
| 1726785600 | 67.019999 | 2.4 | 3.71 | 65.65 | 67.26 | 65.65 | 129427 |
| 1726699200 | 64.62 | -0.33 | -0.51 | 65.48 | 65.62 | 64.62 | 21099 |
| 1726612800 | 64.95 | 0.01 | 0.02 | 64.599999 | 65.15 | 64.4 | 414825 |
| 1726526400 | 64.94 | 1.37 | 2.16 | 63.43 | 64.94 | 60.61 | 8978 |
| 1726267200 | 63.57 | 1.64 | 2.65 | 62.01 | 64.01 | 62.01 | 35241 |
| 1726180800 | 61.93 | 1.27 | 2.09 | 60.12 | 62.19 | 60.12 | 349808 |
| 1726094400 | 60.66 | 0.69 | 1.15 | 59.86 | 60.75 | 59.085 | 606459 |
| 1726008000 | 59.97 | -0.4 | -0.66 | 60.53 | 60.53 | 58.41 | 530135 |
| 1725921600 | 60.37 | -0.04 | -0.07 | 59.69 | 60.82 | 59.69 | 960764 |
| 1725662400 | 60.41 | -0.23 | -0.38 | 60.8692 | 61.635 | 59.83 | 605573 |
| 1725576000 | 60.64 | -0.59 | -0.96 | 61.1 | 61.26 | 59.95 | 325001 |
| 1725489600 | 61.23 | -0.54 | -0.87 | 61.75 | 61.785 | 60.48 | 225385 |
| 1725403200 | 61.77 | -2.03 | -3.18 | 63.75 | 63.75 | 61.77 | 62839 |
| 1725057600 | 63.8 | 0.67 | 1.06 | 63.08 | 64.17 | 62.74 | 52806 |
| 1724971200 | 63.13 | 0.13 | 0.21 | 63.12 | 63.63 | 62.87 | 3109 |
| 1724884800 | 63 | -0.28 | -0.44 | 63.68 | 63.68 | 63 | 8936 |
| 1724798400 | 63.28 | 0.96 | 1.54 | 62.39 | 63.29 | 62.39 | 8313 |
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
