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 | 3.65 | 4.68248877486 | 77.95 | 81.6 | 74.36 | 2023155 | 77.97836482 | CS |
| 4 | 9.01 | 12.4121779859 | 72.59 | 81.6 | 71.94 | 1589573 | 76.15482058 | CS |
| 12 | -4.21 | -4.90618808997 | 85.81 | 85.94 | 69.95 | 1846497 | 76.07580455 | CS |
| 26 | 9.9 | 13.8075313808 | 71.7 | 86.82 | 66.87 | 1813409 | 75.73260758 | CS |
| 52 | 17.06 | 26.4332197087 | 64.54 | 88.22 | 62.9043 | 1939119 | 74.66038112 | CS |
| 156 | -66.39 | -44.8611392662 | 147.99 | 152.28 | 52.1 | 1954765 | 78.14231715 | CS |
| 260 | -16.85 | -17.1152869477 | 98.45 | 155.98 | 37.59 | 1738615 | 85.36652286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 81.6 | 0.97 | 1.20 | 81.54 | 81.93 | 80.47 | 1979599 |
| 1732232400 | 80.63 | 3.97 | 5.18 | 77.58 | 81.33 | 77.5 | 3280271 |
| 1732146000 | 76.66 | 1.36 | 1.81 | 74.63 | 76.72 | 74.63 | 1912702 |
| 1732059600 | 75.3 | -1.8 | -2.33 | 75.745 | 75.82 | 74.36 | 1710608 |
| 1731973200 | 77.1 | -0.93 | -1.19 | 77.8 | 78.93 | 77.06 | 1925673 |
| 1731714000 | 78.03 | -0.18 | -0.23 | 77.91 | 78.41 | 77.16 | 1167012 |
| 1731627600 | 78.21 | 0.35 | 0.45 | 79.055 | 79.65 | 77.9 | 1452366 |
| 1731541200 | 77.86 | 1.17 | 1.53 | 77.45 | 78.91 | 77.3 | 2156702 |
| 1731454800 | 76.69 | -0.09 | -0.12 | 76.57 | 77.23 | 76.3803 | 1500323 |
| 1731368400 | 76.78 | 1.24 | 1.64 | 75.69 | 77.43 | 75.66 | 1531401 |
| 1731109200 | 75.54 | -0.9 | -1.18 | 76.25 | 76.53 | 75.19 | 1384723 |
| 1731022800 | 76.44 | -0.49 | -0.64 | 77.01 | 77.38 | 75.45 | 1375121 |
| 1730936400 | 76.93 | 3.06 | 4.14 | 76.95 | 78.16 | 76.62 | 2563594 |
| 1730850000 | 73.87 | 0.81 | 1.11 | 72.32 | 73.99 | 72.03 | 1142537 |
| 1730763600 | 73.06 | 0.76 | 1.05 | 72 | 74.03 | 72 | 1247612 |
| 1730500800 | 72.3 | -0.08 | -0.11 | 72.62 | 74.26 | 72.055 | 1206002 |
| 1730414400 | 72.38 | -1.67 | -2.26 | 74.05 | 74.39 | 72.32 | 1285732 |
| 1730328000 | 74.05 | 0.34 | 0.46 | 74.22 | 75.705 | 73.92 | 1406734 |
| 1730241600 | 73.71 | -0.6 | -0.81 | 73.12 | 74.03 | 73.015 | 980172 |
| 1730155200 | 74.31 | 2.31 | 3.21 | 73.16 | 74.36 | 73.16 | 1183710 |
| 1729896000 | 72 | -0.58 | -0.80 | 72.59 | 72.79 | 71.94 | 1149261 |
| 1729809600 | 72.58 | 0.58 | 0.81 | 72.53 | 72.915 | 72.03 | 1076324 |
| 1729723200 | 72 | 0.52 | 0.73 | 71.385 | 73.29 | 71.38 | 1741793 |
| 1729636800 | 71.48 | -0.46 | -0.64 | 71.01 | 72.02 | 70.82 | 1635224 |
| 1729550400 | 71.94 | -2.76 | -3.69 | 74.36 | 74.51 | 71.81 | 2112128 |
| 1729291200 | 74.7 | -0.42 | -0.56 | 75.25 | 75.25 | 74.11 | 1198298 |
| 1729204800 | 75.12 | 0.31 | 0.41 | 75.01 | 75.31 | 74.26 | 1222710 |
| 1729118400 | 74.81 | 1.14 | 1.55 | 74.99 | 75.47 | 74.1501 | 1250848 |
| 1729032000 | 73.67 | 0.63 | 0.86 | 73.19 | 75.655 | 73.19 | 1923964 |
| 1728945600 | 73.04 | 0.9 | 1.25 | 72.04 | 73.19 | 71.22 | 1489128 |
| 1728686400 | 72.14 | 1.03 | 1.45 | 71.11 | 72.37 | 71.11 | 1390895 |
| 1728600000 | 71.11 | -0.09 | -0.13 | 70.77 | 71.655 | 69.95 | 1876498 |
| 1728513600 | 71.2 | -0.93 | -1.29 | 72.22 | 72.22 | 71 | 1701114 |
| 1728427200 | 72.13 | -0.14 | -0.19 | 71.5 | 73.16 | 71.07 | 1805423 |
| 1728340800 | 72.27 | -0.82 | -1.12 | 72.5 | 73.12 | 71.06 | 2134284 |
| 1728081600 | 73.09 | -1.1 | -1.48 | 75.4 | 75.51 | 72.57 | 2049768 |
| 1727995200 | 74.19 | -1.24 | -1.64 | 74.71 | 74.78 | 73.7 | 1469692 |
| 1727908800 | 75.43 | -2.74 | -3.51 | 76.97 | 77.305 | 75.21 | 1644174 |
| 1727822400 | 78.17 | 0.79 | 1.02 | 76.82 | 78.615 | 75.84 | 2305652 |
| 1727735520 | 77.38 | 0.06 | 0.08 | 76.93 | 77.76 | 76.41 | 1999803 |
| 1727476800 | 77.32 | -0.89 | -1.14 | 78.87 | 79.17 | 76.29 | 2722867 |
| 1727390400 | 78.21 | 3.72 | 4.99 | 72.99 | 79.71 | 72.73 | 6531577 |
| 1727304000 | 74.49 | -2.01 | -2.63 | 76.41 | 76.42 | 74.36 | 3606009 |
| 1727217600 | 76.5 | 0.05 | 0.07 | 76.5 | 76.55 | 75.69 | 2471352 |
| 1727131200 | 76.45 | 0.35 | 0.46 | 76.42 | 77.18 | 75.825 | 1818052 |
| 1726872000 | 76.1 | -1.29 | -1.67 | 76.62 | 77.905 | 75.53 | 3706679 |
| 1726785600 | 77.39 | 0.18 | 0.23 | 78.71 | 79.33 | 77 | 2837949 |
| 1726699200 | 77.21 | -2.18 | -2.75 | 78.86 | 79.94 | 77.07 | 2617611 |
| 1726612800 | 79.39 | 0.35 | 0.44 | 79.6 | 80.5183 | 78.922 | 1806261 |
| 1726526400 | 79.04 | 0.26 | 0.33 | 79.6 | 80.78 | 78.32 | 1144697 |
| 1726267200 | 78.78 | 2.5 | 3.28 | 77.16 | 78.95 | 77.16 | 1463334 |
| 1726180800 | 76.28 | 1.08 | 1.44 | 75.89 | 76.91 | 74.61 | 1219546 |
| 1726094400 | 75.2 | -2.52 | -3.24 | 76.89 | 76.89 | 73.84 | 1938557 |
| 1726008000 | 77.72 | -2.91 | -3.61 | 78.33 | 78.5 | 75.16 | 2942545 |
| 1725921600 | 80.63 | 1.25 | 1.57 | 79.68 | 81.55 | 79.68 | 1468924 |
| 1725662400 | 79.38 | -1.53 | -1.89 | 81.6 | 81.64 | 79.32 | 1025319 |
| 1725576000 | 80.91 | -0.94 | -1.15 | 81.42 | 82.14 | 80.58 | 1231196 |
| 1725489600 | 81.85 | -1.18 | -1.42 | 82.82 | 83.05 | 81.83 | 1544870 |
| 1725403200 | 83.03 | -1.52 | -1.80 | 84.09 | 84.2225 | 82.43 | 1049282 |
| 1725057600 | 84.55 | -0.76 | -0.89 | 85.81 | 85.94 | 83.56 | 1163560 |
| 1724971200 | 85.31 | 0.56 | 0.66 | 85.47 | 85.89 | 83.97 | 1383310 |
| 1724884800 | 84.75 | 0.34 | 0.40 | 84.02 | 85.33 | 83.75 | 1053590 |
| 1724798400 | 84.41 | -0.61 | -0.72 | 84.54 | 84.82 | 83.28 | 1080584 |
| 1724712000 | 85.02 | -0.76 | -0.89 | 86.55 | 86.82 | 84.985 | 1523982 |
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
