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 | 2.78 | 3.35101253616 | 82.96 | 90.33 | 82.43 | 1142872 | 86.53262902 | CS |
| 4 | -2.2 | -2.50170570844 | 87.94 | 94.14 | 78.65 | 1082912 | 84.85853178 | CS |
| 12 | -2.24 | -2.54603318936 | 87.98 | 98.625 | 78.65 | 781123 | 87.58480151 | CS |
| 26 | -5.05 | -5.56228659544 | 90.79 | 115.22 | 78.65 | 712169 | 92.88654624 | CS |
| 52 | 20.7 | 31.8265682657 | 65.04 | 115.22 | 62.81 | 702053 | 85.06286017 | CS |
| 156 | 39.24 | 84.3870967742 | 46.5 | 115.22 | 23.56 | 940369 | 49.49366001 | CS |
| 260 | 61.23 | 249.816401469 | 24.51 | 115.22 | 23.56 | 1062122 | 45.66579104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 85.74 | -1.91 | -2.18 | 87.48 | 87.48 | 85.17 | 786597 |
| 1743028800 | 87.65 | -1.02 | -1.15 | 89.17 | 90.33 | 87.04 | 660780 |
| 1742942400 | 88.67 | 0.26 | 0.29 | 88.81 | 90.3 | 88.38 | 905563 |
| 1742856000 | 88.41 | 2.83 | 3.31 | 85.91 | 88.85 | 84.67 | 1055833 |
| 1742596800 | 85.58 | 1.29 | 1.53 | 82.72 | 85.88 | 82.43 | 8558701 |
| 1742510400 | 84.29 | 0.15 | 0.18 | 82.96 | 85.63 | 82.96 | 1325850 |
| 1742424000 | 84.14 | 1.49 | 1.80 | 83.14 | 84.99 | 82.09 | 1324698 |
| 1742337600 | 82.65 | -0.71 | -0.85 | 83.15 | 84.09 | 81.57 | 891045 |
| 1742251200 | 83.36 | 0.6 | 0.72 | 80.48 | 83.565 | 79.33 | 1697013 |
| 1741992000 | 82.76 | 3.4 | 4.28 | 80.88 | 82.908 | 79.86 | 755943 |
| 1741905600 | 79.36 | -1.18 | -1.47 | 80.57 | 81.69 | 78.65 | 1009176 |
| 1741819200 | 80.54 | -0.6 | -0.74 | 83.64 | 83.8 | 78.72 | 1289155 |
| 1741732800 | 81.14 | -0.05 | -0.06 | 80.75 | 83.33 | 79.35 | 935042 |
| 1741646400 | 81.19 | -3.29 | -3.89 | 81.61 | 83.24 | 79.72 | 1092162 |
| 1741390800 | 84.48 | 1.16 | 1.39 | 82.28 | 85.05 | 80.8 | 786146 |
| 1741304400 | 83.32 | -4.31 | -4.92 | 85.21 | 86.47 | 82.4 | 851241 |
| 1741218000 | 87.63 | 3.25 | 3.85 | 84.26 | 87.885 | 84.26 | 857988 |
| 1741131600 | 84.38 | -4.19 | -4.73 | 86.1 | 87.54 | 81.9335 | 1100069 |
| 1741045200 | 88.57 | -3.06 | -3.34 | 92 | 94.14 | 87.821 | 1405547 |
| 1740786000 | 91.63 | 2.92 | 3.29 | 88.85 | 91.72 | 88.805 | 1118524 |
| 1740699600 | 88.71 | 1.58 | 1.81 | 87.94 | 90.16 | 87.78 | 799477 |
| 1740613200 | 87.13 | 2.26 | 2.66 | 85.51 | 88.695 | 85.51 | 828235 |
| 1740526800 | 84.87 | 1.25 | 1.49 | 84.35 | 86.295 | 83.245 | 928538 |
| 1740440400 | 83.62 | 1.92 | 2.35 | 82.68 | 85.32 | 82.19 | 996975 |
| 1740181200 | 81.7 | -3.69 | -4.32 | 87.08 | 88.28 | 81.16 | 1356776 |
| 1740094800 | 85.39 | -8.19 | -8.75 | 96.39 | 97.04 | 84.52 | 1247988 |
| 1740008400 | 93.58 | -4.3 | -4.39 | 95.84 | 97.305 | 93.23 | 962592 |
| 1739922000 | 97.88 | 1.22 | 1.26 | 97.55 | 98.02 | 96.315 | 749289 |
| 1739576400 | 96.66 | 3.76 | 4.05 | 93.18 | 96.79 | 93.15 | 637999 |
| 1739490000 | 92.9 | 1.24 | 1.35 | 91.72 | 93.2 | 89.83 | 471074 |
| 1739403600 | 91.66 | -0.47 | -0.51 | 91.18 | 92.22 | 90.61 | 436312 |
| 1739317200 | 92.13 | -0.8 | -0.86 | 92.11 | 93.14 | 91.34 | 353966 |
| 1739230800 | 92.93 | -0.34 | -0.36 | 93.7 | 93.9925 | 91.32 | 428149 |
| 1738971600 | 93.27 | 0.57 | 0.61 | 93.1 | 93.83 | 91.96 | 455427 |
| 1738885200 | 92.7 | 0.84 | 0.91 | 92.75 | 93.445 | 91.515 | 367687 |
| 1738798800 | 91.86 | 0.77 | 0.85 | 91.55 | 91.9 | 90.26 | 505082 |
| 1738712400 | 91.09 | 0.3 | 0.33 | 90.5 | 92.515 | 90.5 | 455588 |
| 1738626000 | 90.79 | -3.45 | -3.66 | 90.98 | 92.13 | 89.2 | 396588 |
| 1738366800 | 94.24 | -2.51 | -2.59 | 96.5 | 97.38 | 93.43 | 501326 |
| 1738280400 | 96.75 | 0.31 | 0.32 | 97.76 | 98.32 | 96.24 | 424653 |
| 1738194000 | 96.44 | 1.16 | 1.22 | 95.28 | 97.94 | 94.46 | 510550 |
| 1738107600 | 95.28 | 1.71 | 1.83 | 93.06 | 98.625 | 93.06 | 546480 |
| 1738021200 | 93.57 | 0.51 | 0.55 | 91.7 | 94.41 | 91.7 | 568676 |
| 1737762000 | 93.06 | -2.08 | -2.19 | 94.88 | 95.82 | 92.605 | 477649 |
| 1737675600 | 95.14 | 0 | 0.00 | 95.14 | 95.14 | 95.14 | 0 |
| 1737589200 | 95.14 | -0.55 | -0.57 | 95.53 | 96.27 | 94.76 | 412689 |
| 1737502800 | 95.69 | 3.11 | 3.36 | 93.73 | 96.38 | 93.0326 | 669639 |
| 1737157200 | 92.58 | 0.15 | 0.16 | 93.82 | 94 | 92.07 | 444816 |
| 1737070800 | 92.43 | 0.24 | 0.26 | 91.82 | 93.02 | 91.12 | 488211 |
| 1736984400 | 92.19 | 3.44 | 3.88 | 91.98 | 92.55 | 91.135 | 490109 |
| 1736898000 | 88.75 | 3.3 | 3.86 | 86.71 | 88.9975 | 86.515 | 650447 |
| 1736811600 | 85.45 | 0.9 | 1.06 | 82.71 | 85.7948 | 82.71 | 616329 |
| 1736552400 | 84.55 | -4.06 | -4.58 | 85.71 | 85.97 | 83.41 | 608852 |
| 1736379600 | 88.61 | -1.25 | -1.39 | 89.28 | 90.51 | 87.55 | 693711 |
| 1736293200 | 89.86 | -0.09 | -0.10 | 90.44 | 90.72 | 88.1 | 640214 |
| 1736206800 | 89.95 | 0.59 | 0.66 | 90.095 | 91.89 | 89 | 608334 |
| 1735947600 | 89.36 | 1.59 | 1.81 | 88.23 | 89.43 | 87.82 | 469475 |
| 1735861200 | 87.77 | 0.69 | 0.79 | 88.025 | 89.52 | 87.48 | 617306 |
| 1735688400 | 87.08 | 0.36 | 0.42 | 87.05 | 88.22 | 86.74 | 413497 |
| 1735602000 | 86.72 | -1.3 | -1.48 | 86.435 | 87.71 | 85.55 | 242593 |
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
