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 | -0.74 | -0.821400821401 | 90.09 | 93.63 | 88.54 | 1116507 | 90.7955016 | CS |
| 4 | -4.16 | -4.44872206181 | 93.51 | 96.75 | 84.92 | 1807091 | 89.55898821 | CS |
| 12 | -8.24 | -8.4434880623 | 97.59 | 110.88 | 84.92 | 1482098 | 97.40365898 | CS |
| 26 | 1.72 | 1.96279812849 | 87.63 | 110.88 | 77.7 | 1471596 | 94.16190395 | CS |
| 52 | -3.55 | -3.82131324004 | 92.9 | 110.88 | 77.7 | 1428090 | 92.94920289 | CS |
| 156 | -82.94 | -48.1397643508 | 172.29 | 196.52 | 70.24 | 1658808 | 101.70799628 | CS |
| 260 | -68.4 | -43.3597464342 | 157.75 | 225 | 70 | 1503453 | 122.03543218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 89.45 | -0.32 | -0.36 | 89.75 | 90.135 | 88.82 | 523987 |
| 1732750800 | 89.77 | 0.23 | 0.26 | 90.49 | 91.3599 | 89.6 | 892693 |
| 1732664400 | 89.54 | -2.98 | -3.22 | 89.93 | 90.39 | 88.68 | 1289826 |
| 1732578000 | 92.52 | 3.27 | 3.66 | 90.09 | 93.63 | 90.09 | 1852956 |
| 1732318800 | 89.25 | 1.58 | 1.80 | 88.43 | 89.9 | 87.86 | 2349358 |
| 1732232400 | 87.67 | 2.25 | 2.63 | 85.95 | 88.43 | 85.25 | 1693049 |
| 1732146000 | 85.42 | -0.89 | -1.03 | 86.55 | 87.03 | 85.09 | 1629329 |
| 1732059600 | 86.31 | -0.27 | -0.31 | 85.71 | 86.4387 | 84.92 | 1416598 |
| 1731973200 | 86.58 | 1.13 | 1.32 | 85.02 | 87.17 | 84.73 | 1579816 |
| 1731714000 | 85.45 | -0.37 | -0.43 | 85.85 | 86.640608 | 85.29 | 1524553 |
| 1731627600 | 85.82 | -0.32 | -0.37 | 86.27 | 86.92 | 85.12 | 1659381 |
| 1731541200 | 86.14 | -1.34 | -1.53 | 88.29 | 88.29 | 85.72 | 2170376 |
| 1731454800 | 87.48 | -2.72 | -3.02 | 90.5 | 90.5 | 87.41 | 1936250 |
| 1731368400 | 90.2 | 0.03 | 0.03 | 91.31 | 91.31 | 89.78 | 1412142 |
| 1731109200 | 90.17 | -1.71 | -1.86 | 92.7 | 92.91 | 89.92 | 1943233 |
| 1731022800 | 91.88 | -0.15 | -0.16 | 92.7 | 93.94 | 91.51 | 2819827 |
| 1730936400 | 92.03 | -4.67 | -4.83 | 93.87 | 93.87 | 89.98 | 5212081 |
| 1730850000 | 96.7 | 2.28 | 2.41 | 93.81 | 96.75 | 93.48 | 1331453 |
| 1730763600 | 94.42 | 1.04 | 1.11 | 93.51 | 95.8 | 93.47 | 1313804 |
| 1730500800 | 93.38 | 0.44 | 0.47 | 93.4 | 94.52 | 93.15 | 1016032 |
| 1730414400 | 92.94 | -0.93 | -0.99 | 93.61 | 94.03 | 92.76 | 2111216 |
| 1730328000 | 93.87 | -0.02 | -0.02 | 93.4 | 96 | 93.21 | 2508888 |
| 1730241600 | 93.89 | -9.03 | -8.77 | 93.66 | 95.115 | 89.26 | 6714091 |
| 1730155200 | 102.92 | 0.94 | 0.92 | 103.68 | 104.3499 | 102.66 | 1620514 |
| 1729896000 | 101.98 | -0.91 | -0.88 | 103.03 | 103.5425 | 101.81 | 933381 |
| 1729809600 | 102.89 | -0.4 | -0.39 | 103.5 | 103.87 | 102.43 | 964496 |
| 1729723200 | 103.29 | -1.54 | -1.47 | 104.37 | 105.01 | 102.28 | 1412327 |
| 1729636800 | 104.83 | -0.85 | -0.80 | 105 | 105.3 | 103.45 | 1635906 |
| 1729550400 | 105.68 | -0.72 | -0.68 | 106.15 | 106.54 | 105.5 | 1290202 |
| 1729291200 | 106.4 | 1.25 | 1.19 | 105.88 | 106.42 | 104.83 | 1476177 |
| 1729204800 | 105.15 | -1.21 | -1.14 | 107.19 | 107.19 | 104.55 | 1404796 |
| 1729118400 | 106.36 | -0.71 | -0.66 | 107.86 | 108.48 | 106.11 | 1488671 |
| 1729032000 | 107.07 | -1.78 | -1.64 | 109.04 | 109.91 | 106.88 | 1421149 |
| 1728945600 | 108.85 | 0.89 | 0.82 | 107.49 | 109.06 | 106.4 | 737706 |
| 1728686400 | 107.96 | 1.11 | 1.04 | 106.4 | 108.06 | 106 | 732253 |
| 1728600000 | 106.85 | 0.24 | 0.23 | 106.3 | 107.095 | 105.555 | 734273 |
| 1728513600 | 106.61 | 0.07 | 0.07 | 106.72 | 107.235 | 106.14 | 698774 |
| 1728427200 | 106.54 | 0.23 | 0.22 | 105.9 | 107.34 | 105.2801 | 802362 |
| 1728340800 | 106.31 | -1.07 | -1.00 | 106.39 | 106.9799 | 105.67 | 686807 |
| 1728081600 | 107.38 | 0.11 | 0.10 | 109.29 | 109.29 | 106.44 | 755073 |
| 1727995200 | 107.27 | -1.98 | -1.81 | 108.37 | 108.515 | 106.68 | 928141 |
| 1727908800 | 109.25 | -0.11 | -0.10 | 107.77 | 109.75 | 107.4 | 1049445 |
| 1727822400 | 109.36 | -0.77 | -0.70 | 110.32 | 110.62 | 108.25 | 1008703 |
| 1727736000 | 110.13 | 0.41 | 0.37 | 109.14 | 110.5 | 108.045 | 1035806 |
| 1727476800 | 109.72 | 1.4 | 1.29 | 109.01 | 110.88 | 108.72 | 972356 |
| 1727390400 | 108.32 | 2.74 | 2.60 | 107.55 | 108.47 | 107.06 | 834226 |
| 1727304000 | 105.58 | -1.75 | -1.63 | 107.55 | 107.55 | 105.35 | 929659 |
| 1727217600 | 107.33 | -0.2 | -0.19 | 107.99 | 108.33 | 106.385 | 1076759 |
| 1727131200 | 107.53 | 0.6 | 0.56 | 107.6 | 108.33 | 106.565 | 1126166 |
| 1726872000 | 106.93 | -1.09 | -1.01 | 107.08 | 107.24 | 105.66 | 2323909 |
| 1726785600 | 108.02 | 3.15 | 3.00 | 107.67 | 108.37 | 105.79 | 1690993 |
| 1726699200 | 104.87 | 1.87 | 1.82 | 103.16 | 107.28 | 103.06 | 2011078 |
| 1726612800 | 103 | 0.41 | 0.40 | 103.49 | 104.48 | 101.97 | 1011989 |
| 1726526400 | 102.59 | 1.24 | 1.22 | 102 | 103.1 | 101.39 | 816913 |
| 1726267200 | 101.35 | 3.52 | 3.60 | 98.26 | 102 | 98.26 | 1347613 |
| 1726180800 | 97.83 | 0.17 | 0.17 | 97.73 | 98.55 | 96.48 | 963658 |
| 1726094400 | 97.66 | 1.02 | 1.06 | 96.14 | 97.76 | 94.15 | 1233843 |
| 1726008000 | 96.64 | 0.45 | 0.47 | 96.51 | 96.91 | 95.07 | 948845 |
| 1725921600 | 96.19 | -0.99 | -1.02 | 97.59 | 97.9381 | 95.76 | 1085082 |
| 1725662400 | 97.18 | -1.18 | -1.20 | 98.36 | 100.25 | 96.82 | 1169821 |
| 1725576000 | 98.36 | -1.52 | -1.52 | 99.68 | 99.99 | 98.02 | 1019432 |
| 1725489600 | 99.88 | -0.06 | -0.06 | 99.76 | 101.02 | 99.2 | 990511 |
| 1725403200 | 99.94 | -2.42 | -2.36 | 101.07 | 102.19 | 99.26 | 957429 |
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
