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 | 2.96 | 3.44146029531 | 86.01 | 89.15 | 80.99 | 2372704 | 83.96410946 | CS |
| 4 | 3.09 | 3.59804378202 | 85.88 | 90.75 | 80.99 | 1707378 | 85.8718084 | CS |
| 12 | 6.29 | 7.6076439284 | 82.68 | 91.04 | 78.83 | 1742902 | 84.78703155 | CS |
| 26 | -8.62 | -8.83287222051 | 97.59 | 110.88 | 78.83 | 1623959 | 90.40713561 | CS |
| 52 | -1.03 | -1.14444444444 | 90 | 110.88 | 77.7 | 1545540 | 90.55504395 | CS |
| 156 | -72.21 | -44.8008437771 | 161.18 | 163.28 | 70.24 | 1674610 | 94.33740509 | CS |
| 260 | -30.7 | -25.6538815075 | 119.67 | 225 | 70 | 1525914 | 118.3028622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 88.97 | 3.86 | 4.54 | 85.05 | 89.33 | 84.58 | 2503700 |
| 1741304400 | 85.11 | 1.48 | 1.77 | 83.47 | 85.44 | 82.82 | 1888512 |
| 1741218000 | 83.63 | 2.18 | 2.68 | 82.17 | 84.77 | 82.1584 | 1887240 |
| 1741131600 | 81.45 | -2.63 | -3.13 | 82.77 | 83.515 | 80.99 | 3229661 |
| 1741045200 | 84.08 | -2.45 | -2.83 | 87.38 | 87.79 | 83.8 | 2399645 |
| 1740786000 | 86.53 | 0.92 | 1.07 | 86.01 | 87.19 | 85.34 | 2458461 |
| 1740699600 | 85.61 | -1.81 | -2.07 | 87.17 | 87.17 | 85.54 | 1332351 |
| 1740613200 | 87.42 | -0.38 | -0.43 | 88.48 | 88.6 | 87.36 | 904327 |
| 1740526800 | 87.8 | 1 | 1.15 | 87.19 | 88.95 | 86.53 | 1372941 |
| 1740440400 | 86.8 | -1.15 | -1.31 | 88.14 | 88.49 | 86.16 | 1213753 |
| 1740181200 | 87.95 | -1.98 | -2.20 | 90.4 | 90.75 | 87.26 | 1365008 |
| 1740094800 | 89.93 | 1.64 | 1.86 | 88.28 | 90.04 | 88.28 | 1378376 |
| 1740008400 | 88.29 | 1.25 | 1.44 | 87.15 | 88.42 | 86.73 | 1261947 |
| 1739922000 | 87.04 | -0.06 | -0.07 | 87.01 | 87.5 | 86.36 | 992867 |
| 1739576400 | 87.1 | 0.29 | 0.33 | 87.1 | 88.61 | 86.94 | 997246 |
| 1739490000 | 86.81 | 1.51 | 1.77 | 85.9 | 87.11 | 85.39 | 867633 |
| 1739403600 | 85.3 | -1.99 | -2.28 | 85.82 | 86.0524 | 84.32 | 1681923 |
| 1739317200 | 87.29 | 1.53 | 1.78 | 84.95 | 87.9 | 84.95 | 1577980 |
| 1739230800 | 85.76 | -0.7 | -0.81 | 87 | 87.31 | 84.38 | 2088176 |
| 1738971600 | 86.46 | 0.55 | 0.64 | 85.88 | 86.76 | 84.42 | 3542133 |
| 1738885200 | 85.91 | 0.29 | 0.34 | 86.8 | 87.25 | 85.47 | 2406866 |
| 1738798800 | 85.62 | -1.04 | -1.20 | 83 | 85.66 | 82.087 | 4809906 |
| 1738712400 | 86.66 | 1.49 | 1.75 | 85.29 | 87.125 | 85.2 | 4050077 |
| 1738626000 | 85.17 | -2.9 | -3.29 | 85.46 | 86.105 | 82.82 | 2231658 |
| 1738366800 | 88.07 | -1.85 | -2.06 | 89.5 | 90.07 | 87.72 | 2392777 |
| 1738280400 | 89.92 | 1.53 | 1.73 | 88.91 | 90.0999 | 88.09 | 1483627 |
| 1738194000 | 88.39 | -0.45 | -0.51 | 88.76 | 89.96 | 88.27 | 1954392 |
| 1738107600 | 88.84 | -1.56 | -1.73 | 90.9 | 91.04 | 88.23 | 1738535 |
| 1738021200 | 90.4 | 2.24 | 2.54 | 88.22 | 90.95 | 88.04 | 1997306 |
| 1737762000 | 88.16 | 1.86 | 2.16 | 88.67 | 90.8 | 88 | 2832923 |
| 1737675600 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1737589200 | 86.3 | -0.32 | -0.37 | 86.2 | 86.79 | 85.8904 | 1724831 |
| 1737502800 | 86.62 | 2.35 | 2.79 | 85.01 | 86.69 | 84.86 | 1665561 |
| 1737157200 | 84.27 | 0.3 | 0.36 | 84.39 | 85.1478 | 84.095 | 1510719 |
| 1737070800 | 83.97 | 0.58 | 0.70 | 83.19 | 84.12 | 82.24 | 852396 |
| 1736984400 | 83.39 | 1.03 | 1.25 | 84.96 | 85.48 | 83.22 | 1374857 |
| 1736898000 | 82.36 | 1.47 | 1.82 | 81.78 | 82.5 | 80.92 | 1014426 |
| 1736811600 | 80.89 | 0.8 | 1.00 | 80.02 | 80.93 | 79.68 | 1369115 |
| 1736552400 | 80.09 | -1.47 | -1.80 | 79.74 | 80.76 | 79.74 | 1572247 |
| 1736379600 | 81.56 | -0.09 | -0.11 | 80.505 | 81.69 | 79.51 | 1272343 |
| 1736293200 | 81.65 | -1 | -1.21 | 82.585 | 83.2 | 80.91 | 1258462 |
| 1736206800 | 82.65 | 1.89 | 2.34 | 82.4 | 83.41 | 82.2818 | 1806511 |
| 1735947600 | 80.76 | 0.88 | 1.10 | 80.05 | 81.1 | 79.3754 | 749968 |
| 1735861200 | 79.88 | -0.41 | -0.51 | 80.61 | 81.5 | 79.75 | 1172750 |
| 1735688400 | 80.29 | 0.46 | 0.58 | 80.35 | 80.96 | 80.03 | 1049754 |
| 1735602000 | 79.83 | -0.75 | -0.93 | 79.77 | 80.24 | 78.9 | 784226 |
| 1735342800 | 80.58 | -0.33 | -0.41 | 80.5 | 81.47 | 80.29 | 858379 |
| 1735256400 | 80.91 | -0.21 | -0.26 | 80.43 | 81.2159 | 80.25 | 927956 |
| 1735077840 | 81.12 | -0.23 | -0.28 | 81.21 | 81.4 | 80.515 | 454343 |
| 1734997200 | 81.35 | -0.65 | -0.79 | 81.43 | 81.77 | 80.48 | 1537055 |
| 1734738000 | 82 | 2.57 | 3.24 | 80.35 | 82.6999 | 79.78 | 4734856 |
| 1734651600 | 79.43 | 0.36 | 0.46 | 80.35 | 81.24 | 78.83 | 2395754 |
| 1734565200 | 79.07 | -3.14 | -3.82 | 82.55 | 83.38 | 79.03 | 1650167 |
| 1734478800 | 82.21 | -0.58 | -0.70 | 82.555 | 83.7 | 82.17 | 1323410 |
| 1734392400 | 82.79 | -0.01 | -0.01 | 82.66 | 84.15 | 82.66 | 1511483 |
| 1734133200 | 82.8 | 0.09 | 0.11 | 82.68 | 83.135 | 81.94 | 1206866 |
| 1734046800 | 82.71 | -1.09 | -1.30 | 83.41 | 84.07 | 82.63 | 1173730 |
| 1733960400 | 83.8 | -0.1 | -0.12 | 84.84 | 85.025 | 83.77 | 1415343 |
| 1733874000 | 83.9 | -1.9 | -2.21 | 85.13 | 85.13 | 82.97 | 1784702 |
| 1733787600 | 85.8 | 1.34 | 1.59 | 84.5 | 86.12 | 83.61 | 2692640 |
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
