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 | 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 | 81.01 | -0.07 | -0.09 | 81.08 | 81.08 | 80.85 | 365 |
| 1732578000 | 81.08 | 0.23 | 0.29 | 81.3139 | 81.721 | 80.8501 | 909 |
| 1732318800 | 80.845 | -0.13 | -0.15 | 81.2593 | 81.8099 | 80.7876 | 355 |
| 1732232400 | 80.97 | -0.22 | -0.27 | 81 | 81.25 | 80.72 | 345 |
| 1732146000 | 81.1904 | -0.31 | -0.38 | 81.7 | 81.7 | 81 | 266 |
| 1732059600 | 81.5 | 0.28 | 0.35 | 81.74 | 81.74 | 81.5 | 27 |
| 1731973200 | 81.2178 | -0.72 | -0.88 | 81.03 | 81.78 | 80.71 | 142 |
| 1731714000 | 81.94 | -0.42 | -0.51 | 81.33 | 81.94 | 81.33 | 214 |
| 1731627600 | 82.36 | 1.36 | 1.68 | 82.36 | 82.36 | 82.36 | 145 |
| 1731541200 | 81 | -1.25 | -1.52 | 80.66 | 82.8538 | 80.66 | 292 |
| 1731454800 | 82.25 | -0.62 | -0.75 | 80.7 | 82.25 | 80.7 | 319 |
| 1731368400 | 82.87 | -1.12 | -1.33 | 82.24 | 82.87 | 80.67 | 627 |
| 1731109200 | 83.99 | 1.49 | 1.81 | 81.83 | 83.99 | 80.65 | 145 |
| 1731022800 | 82.5 | 1.08 | 1.33 | 81.4 | 83.97 | 81.035 | 1893 |
| 1730936400 | 81.42 | -1.66 | -2.00 | 82.89 | 83.28 | 80.7949 | 423 |
| 1730850000 | 83.08 | 1.98 | 2.44 | 83.25 | 83.9899 | 83.08 | 351 |
| 1730763600 | 81.1001 | -2.4 | -2.87 | 82.13 | 82.6675 | 81.01 | 1270 |
| 1730500800 | 83.5 | -1 | -1.18 | 85.9572 | 85.9572 | 82 | 504 |
| 1730414400 | 84.5 | -1 | -1.17 | 84.5 | 84.5 | 84.5 | 24 |
| 1730328000 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1730241600 | 85.5 | -0.13 | -0.15 | 85.75 | 86.3437 | 82.03 | 904 |
| 1730155200 | 85.6288 | -1.27 | -1.46 | 85.88 | 86.8597 | 85.25 | 463 |
| 1729896000 | 86.9 | 0.9 | 1.05 | 86.9 | 86.9 | 86.9 | 103 |
| 1729809600 | 86 | 0.79 | 0.93 | 88.0966 | 88.0966 | 86 | 125 |
| 1729723200 | 85.21 | -3.76 | -4.23 | 87.84 | 88.12 | 85.0801 | 654 |
| 1729636800 | 88.9722 | -0.53 | -0.59 | 88.9722 | 88.9722 | 88.9722 | 100 |
| 1729550400 | 89.5 | 0 | 0.00 | 90.5 | 90.5 | 89.5 | 170 |
| 1729291200 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 1 |
| 1729204800 | 89.5 | 2 | 2.29 | 88 | 90.5 | 88 | 200 |
| 1729118400 | 87.5 | 1.82 | 2.12 | 86 | 87.5 | 86 | 17 |
| 1729032000 | 85.68 | 0.31 | 0.36 | 88.4 | 89.4999 | 85.68 | 753 |
| 1728945600 | 85.375 | -1.93 | -2.22 | 85.1 | 88.7399 | 85.02 | 669 |
| 1728686400 | 87.3091 | -0.74 | -0.84 | 88.01 | 88.436 | 87.3091 | 418 |
| 1728600000 | 88.05 | 0.2 | 0.23 | 88.5 | 88.5 | 85.33 | 522 |
| 1728513600 | 87.8521 | -0.14 | -0.16 | 85.01 | 87.8521 | 85.01 | 179 |
| 1728427200 | 87.99 | 1.99 | 2.31 | 86.5 | 94.87 | 85.5 | 2720 |
| 1728340800 | 86 | -0.07 | -0.08 | 86.07 | 86.5 | 86 | 1208 |
| 1728081600 | 86.0719 | -1.32 | -1.51 | 87 | 87 | 85.7336 | 4070 |
| 1727995200 | 87.39 | 2.74 | 3.24 | 83.4 | 87.99 | 83.4 | 2620 |
| 1727908800 | 84.65 | -1.35 | -1.57 | 86 | 86 | 84.65 | 833 |
| 1727822400 | 86 | 2.01 | 2.39 | 85.97 | 86 | 83.855 | 444 |
| 1727736000 | 83.995 | -1.61 | -1.88 | 86.83 | 87.99 | 83.995 | 2139 |
| 1727476800 | 85.6 | -1.4 | -1.61 | 86.5 | 87.25 | 85.6 | 527 |
| 1727390400 | 87 | 1.35 | 1.58 | 86.07 | 87 | 86.0678 | 89 |
| 1727304000 | 85.65 | -0.04 | -0.05 | 85.38 | 85.7 | 85.38 | 323 |
| 1727217600 | 85.69 | 2.24 | 2.68 | 85.14 | 85.86 | 83.8654 | 1373 |
| 1727131200 | 83.45 | -0.05 | -0.06 | 84.85 | 85.44 | 82.5807 | 1730 |
| 1726872000 | 83.5 | 1.5 | 1.83 | 82 | 83.91 | 82 | 3524 |
| 1726785600 | 82 | 0 | 0.00 | 80.65 | 82 | 80.65 | 3473 |
| 1726699200 | 82 | 0.6 | 0.74 | 81.49 | 82 | 81.098 | 2755 |
| 1726612800 | 81.4 | 0.7 | 0.87 | 81 | 81.4 | 80.7208 | 515 |
| 1726526400 | 80.7 | 0.08 | 0.10 | 80.68 | 80.7 | 80.498 | 690 |
| 1726267200 | 80.62 | 0.29 | 0.36 | 81 | 81 | 80.2373 | 1184 |
| 1726180800 | 80.33 | 0.01 | 0.01 | 80.01 | 80.33 | 80 | 603 |
| 1726094400 | 80.32 | -0.08 | -0.09 | 80.5 | 80.5 | 80.25 | 638 |
| 1726008000 | 80.395 | -0.47 | -0.58 | 81.13 | 81.13 | 80.2 | 745 |
| 1725921600 | 80.86 | 0.6 | 0.75 | 80.25 | 80.88 | 80.2 | 451 |
| 1725662400 | 80.2593 | -0.68 | -0.84 | 80.9 | 80.9 | 80.2593 | 139 |
| 1725576000 | 80.94 | 0.5 | 0.62 | 80.23 | 80.94 | 80.01 | 1457 |
| 1725489600 | 80.44 | -0.01 | -0.01 | 80.45 | 80.4699 | 80.14 | 171 |
| 1725403200 | 80.4499 | -0.6 | -0.74 | 80.47 | 80.49 | 79.98 | 246 |
| 1725057600 | 81.05 | 0.24 | 0.30 | 81 | 81.33 | 81 | 355 |
| 1724971200 | 80.81 | 0 | 0.00 | 80.81 | 80.81 | 80.81 | 0 |
| 1724884800 | 80.81 | -0.09 | -0.11 | 80.9 | 80.9 | 80.81 | 92 |
| 1724798400 | 80.9 | -0.04 | -0.05 | 80.98 | 80.98 | 80.81 | 284 |
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
