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 | 2.13 | 2.71233923341 | 78.53 | 81.85 | 77.28 | 934852 | 79.78748663 | CS |
| 4 | -7.23 | -8.2261918307 | 87.89 | 88.72 | 77.28 | 1288071 | 81.16587843 | CS |
| 12 | 5.76 | 7.69025367156 | 74.9 | 90.1099 | 73.07 | 1155673 | 81.34883317 | CS |
| 26 | 20.73 | 34.5903554147 | 59.93 | 90.1099 | 56.46 | 1184103 | 72.73273666 | CS |
| 52 | 27.35 | 51.3036953667 | 53.31 | 90.1099 | 52.61 | 1302924 | 68.40621863 | CS |
| 156 | -34.09 | -29.7080610022 | 114.75 | 133.11 | 46.1803 | 1359161 | 72.42360295 | CS |
| 260 | -57.79 | -41.7407006139 | 138.45 | 147.83 | 46.1803 | 1271166 | 82.61864544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 80.66 | -0.11 | -0.14 | 80.95 | 81.85 | 80.42 | 1326429 |
| 1732232400 | 80.77 | 1.21 | 1.52 | 80 | 81.68 | 79.645 | 792410 |
| 1732146000 | 79.56 | 0.14 | 0.18 | 78.88 | 79.74 | 78.72 | 731630 |
| 1732059600 | 79.42 | 1.01 | 1.29 | 77.88 | 79.76 | 77.59 | 818671 |
| 1731973200 | 78.41 | -0.12 | -0.15 | 78.53 | 78.8192 | 77.28 | 1066361 |
| 1731714000 | 78.53 | -0.94 | -1.18 | 79.16 | 79.16 | 77.48 | 1379593 |
| 1731627600 | 79.47 | 0.08 | 0.10 | 79.91 | 80.96 | 79.37 | 1270365 |
| 1731541200 | 79.39 | 0.36 | 0.46 | 80.23 | 80.7 | 78.87 | 1128422 |
| 1731454800 | 79.03 | -2.93 | -3.57 | 81.33 | 82.1 | 78.8875 | 1112112 |
| 1731368400 | 81.96 | -0.94 | -1.13 | 83.32 | 83.48 | 81.555 | 962449 |
| 1731109200 | 82.9 | 0.28 | 0.34 | 83 | 83.13 | 82.03 | 1280050 |
| 1731022800 | 82.62 | 1.67 | 2.06 | 80.26 | 82.87 | 80.208 | 2028820 |
| 1730936400 | 80.95 | -0.43 | -0.53 | 82.87 | 83.34 | 78.27 | 2427943 |
| 1730850000 | 81.38 | 1.05 | 1.31 | 79.83 | 81.85 | 79.66 | 899545 |
| 1730763600 | 80.33 | 1.17 | 1.48 | 79.02 | 80.88 | 78.99 | 873060 |
| 1730500800 | 79.16 | -1.4 | -1.74 | 81.52 | 81.91 | 78.7 | 1595614 |
| 1730414400 | 80.56 | -2.19 | -2.65 | 81.8 | 82.3 | 80.505 | 1886531 |
| 1730328000 | 82.75 | -3.44 | -3.99 | 85.32 | 85.785 | 81.755 | 2179295 |
| 1730241600 | 86.19 | -1.2 | -1.37 | 87.52 | 88.1 | 86.06 | 1311274 |
| 1730155200 | 87.39 | 0.4 | 0.46 | 87.89 | 88.72 | 87.35 | 977778 |
| 1729896000 | 86.99 | -0.61 | -0.70 | 88 | 88.11 | 86.695 | 990175 |
| 1729809600 | 87.6 | 0.64 | 0.74 | 87.09 | 87.88 | 86.61 | 922293 |
| 1729723200 | 86.96 | 0.14 | 0.16 | 87.52 | 88.565 | 86.38 | 1237461 |
| 1729636800 | 86.82 | -0.11 | -0.13 | 86.68 | 87.62 | 86.32 | 765878 |
| 1729550400 | 86.93 | -2.79 | -3.11 | 89.39 | 89.7499 | 86.83 | 1303001 |
| 1729291200 | 89.72 | 0.8 | 0.90 | 89.01 | 90.1099 | 88.08 | 1058457 |
| 1729204800 | 88.92 | 1.52 | 1.74 | 87.04 | 89.12 | 86.71 | 969220 |
| 1729118400 | 87.4 | 0.92 | 1.06 | 87 | 87.79 | 86.9 | 907894 |
| 1729032000 | 86.48 | 2.09 | 2.48 | 84.83 | 87.65 | 84.81 | 1537134 |
| 1728945600 | 84.39 | 1.42 | 1.71 | 83.03 | 84.63 | 82.31 | 763239 |
| 1728686400 | 82.97 | 0.74 | 0.90 | 82.49 | 83.21 | 82.36 | 863391 |
| 1728600000 | 82.23 | -0.17 | -0.21 | 82.35 | 83.41 | 81.39 | 1336281 |
| 1728513600 | 82.4 | 1.48 | 1.83 | 80.92 | 82.65 | 80.83 | 1339552 |
| 1728427200 | 80.92 | 1.02 | 1.28 | 80.09 | 81.18 | 79.675 | 1190261 |
| 1728340800 | 79.9 | -0.84 | -1.04 | 80.21 | 80.21 | 79.17 | 904353 |
| 1728081600 | 80.74 | 0.92 | 1.15 | 80.14 | 81.29 | 79.6306 | 950789 |
| 1727995200 | 79.82 | -0.32 | -0.40 | 79.79 | 79.87 | 78.95 | 750066 |
| 1727908800 | 80.14 | 0.46 | 0.58 | 79 | 80.28 | 78.88 | 629216 |
| 1727822400 | 79.68 | -0.78 | -0.97 | 80.41 | 80.41 | 78.77 | 640856 |
| 1727736000 | 80.46 | -0.31 | -0.38 | 79.59 | 80.83 | 79.31 | 1212753 |
| 1727476800 | 80.77 | 0.51 | 0.64 | 81.21 | 81.46 | 79.9 | 941818 |
| 1727390400 | 80.26 | -0.54 | -0.67 | 81.79 | 81.84 | 79.85 | 1051241 |
| 1727304000 | 80.8 | -1.69 | -2.05 | 82.64 | 82.915 | 80.3 | 1099049 |
| 1727217600 | 82.49 | 0.32 | 0.39 | 82.02 | 82.99 | 81.69 | 732049 |
| 1727131200 | 82.17 | 1.15 | 1.42 | 81.55 | 82.21 | 81.11 | 891516 |
| 1726872000 | 81.02 | -1.29 | -1.57 | 81.85 | 82.09 | 80.8 | 2453871 |
| 1726785600 | 82.31 | 1.02 | 1.25 | 83.14 | 83.85 | 81.78 | 1694895 |
| 1726699200 | 81.29 | 0.88 | 1.09 | 80.91 | 83.38 | 80.4 | 1436257 |
| 1726612800 | 80.41 | -1.09 | -1.34 | 81.65 | 82.42 | 80.13 | 1301566 |
| 1726526400 | 81.5 | 1.44 | 1.80 | 80.25 | 81.74 | 79.31 | 1016854 |
| 1726267200 | 80.06 | 1.45 | 1.84 | 79.54 | 80.58 | 79.175 | 1207551 |
| 1726180800 | 78.61 | 2.32 | 3.04 | 76.5 | 79.1 | 76.32 | 1435245 |
| 1726094400 | 76.29 | 1.78 | 2.39 | 74 | 76.37 | 73.23 | 1332492 |
| 1726008000 | 74.51 | 0.21 | 0.28 | 74.52 | 74.74 | 73.07 | 936253 |
| 1725921600 | 74.3 | -0.26 | -0.35 | 74.51 | 74.625 | 73.47 | 1143908 |
| 1725662400 | 74.56 | -0.1 | -0.13 | 74.87 | 75.18 | 73.87 | 1042852 |
| 1725576000 | 74.66 | 0.23 | 0.31 | 75.08 | 75.72 | 74.52 | 1006456 |
| 1725489600 | 74.43 | 0.11 | 0.15 | 74.43 | 75.47 | 73.96 | 844579 |
| 1725403200 | 74.32 | -0.9 | -1.20 | 74.71 | 75.23 | 73.72 | 1052902 |
| 1725057600 | 75.22 | 0.82 | 1.10 | 75.42 | 75.73 | 74.65 | 1595592 |
| 1724971200 | 74.4 | 0.12 | 0.16 | 74.4 | 74.88 | 73.5 | 833381 |
| 1724884800 | 74.28 | 0.08 | 0.11 | 73.92 | 74.52 | 73.72 | 654518 |
| 1724798400 | 74.2 | 0.23 | 0.31 | 73.18 | 74.45 | 73.06 | 750051 |
| 1724712000 | 73.97 | 0.85 | 1.16 | 73.5 | 74.91 | 73.2 | 1319273 |
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
