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 | 1.53 | 1.8192627824 | 84.1 | 86.695 | 84.1 | 845284 | 85.38114098 | CS |
| 4 | 4.62 | 5.70299962968 | 81.01 | 89.28 | 80.35 | 1146992 | 85.00945492 | CS |
| 12 | -1.57 | -1.8004587156 | 87.2 | 91.3 | 80.35 | 1097033 | 85.77785707 | CS |
| 26 | -1.18 | -1.35929040433 | 86.81 | 94.565 | 80.35 | 1009708 | 86.86862985 | CS |
| 52 | 8.72 | 11.3379274477 | 76.91 | 97.335 | 74.13 | 1094588 | 86.45423854 | CS |
| 156 | 11.88 | 16.1084745763 | 73.75 | 97.335 | 57.11 | 1221133 | 74.71174048 | CS |
| 260 | 38.96 | 83.4797514463 | 46.67 | 97.335 | 20.26 | 1302102 | 62.42556375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 85.63 | 0.55 | 0.65 | 86 | 86 | 85.07 | 584006 |
| 1732750800 | 85.08 | -0.05 | -0.06 | 85.46 | 86.2047 | 85.01 | 658400 |
| 1732664400 | 85.13 | -0.62 | -0.72 | 85.295 | 85.55 | 84.24 | 835074 |
| 1732578000 | 85.75 | 0.37 | 0.43 | 86.045 | 86.695 | 85.58 | 1111036 |
| 1732318800 | 85.38 | 1.42 | 1.69 | 84.26 | 85.54 | 84.26 | 735363 |
| 1732232400 | 83.96 | 2.1 | 2.57 | 82.17 | 84.11 | 81.79 | 1186192 |
| 1732146000 | 81.86 | 0.58 | 0.71 | 81.7945 | 82.13 | 81.3401 | 1202698 |
| 1732059600 | 81.28 | -2.06 | -2.47 | 82.77 | 82.83 | 81.165 | 1495404 |
| 1731973200 | 83.34 | -1.57 | -1.85 | 84.805 | 84.965 | 83.17 | 1378901 |
| 1731714000 | 84.91 | -1.19 | -1.38 | 86.255 | 86.99 | 84.87 | 1079866 |
| 1731627600 | 86.1 | -1.47 | -1.68 | 87.55 | 87.96 | 86.03 | 1264523 |
| 1731541200 | 87.57 | 0.63 | 0.72 | 87.05 | 88.23 | 86.95 | 1163140 |
| 1731454800 | 86.94 | -1.16 | -1.32 | 88.3 | 88.38 | 86.83 | 1240365 |
| 1731368400 | 88.1 | 0.54 | 0.62 | 88.435 | 89.28 | 87.869 | 799349 |
| 1731109200 | 87.56 | -0.31 | -0.35 | 87.74 | 89.2 | 87.46 | 1242468 |
| 1731022800 | 87.87 | -0.04 | -0.05 | 87.615 | 88.5 | 87 | 1220030 |
| 1730936400 | 87.91 | 4.57 | 5.48 | 87.79 | 88.345 | 86.13 | 1698119 |
| 1730850000 | 83.34 | 1.3 | 1.58 | 82.34 | 83.37 | 82.33 | 1079924 |
| 1730763600 | 82.04 | 0.58 | 0.71 | 81.44 | 82.85 | 81.43 | 1026808 |
| 1730500800 | 81.46 | 1.04 | 1.29 | 81.01 | 81.87 | 80.35 | 1175358 |
| 1730414400 | 80.42 | -1.64 | -2.00 | 81.78 | 82.49 | 80.37 | 1157266 |
| 1730328000 | 82.06 | 0.29 | 0.35 | 80.93 | 82.71 | 80.755 | 1448090 |
| 1730241600 | 81.77 | -1.5 | -1.80 | 82.645 | 83.19 | 81.68 | 1237774 |
| 1730155200 | 83.27 | 0.92 | 1.12 | 82.71 | 83.6 | 82.5 | 963133 |
| 1729896000 | 82.35 | 0.86 | 1.06 | 82.5 | 83.46 | 81.87 | 1626187 |
| 1729809600 | 81.49 | -5.38 | -6.19 | 81.24 | 82.66 | 80.54 | 2982317 |
| 1729723200 | 86.87 | -0.68 | -0.78 | 87.47 | 87.99 | 86.48 | 923935 |
| 1729636800 | 87.55 | -1.84 | -2.06 | 88.97 | 88.97 | 86.7001 | 801490 |
| 1729550400 | 89.39 | -0.66 | -0.73 | 90.32 | 91.3 | 89.05 | 1110045 |
| 1729291200 | 90.05 | -0.27 | -0.30 | 90.62 | 90.67 | 89.54 | 995643 |
| 1729204800 | 90.32 | 2.68 | 3.06 | 87.94 | 90.39 | 87.59 | 1245197 |
| 1729118400 | 87.64 | -0.21 | -0.24 | 87.87 | 88.46 | 87.525 | 1113317 |
| 1729032000 | 87.85 | -0.58 | -0.66 | 88.8 | 89.115 | 87.76 | 682811 |
| 1728945600 | 88.43 | 0.47 | 0.53 | 87.74 | 88.47 | 87.42 | 721422 |
| 1728686400 | 87.96 | 1.61 | 1.86 | 86.35 | 88.08 | 86.35 | 658143 |
| 1728600000 | 86.35 | 0.01 | 0.01 | 85.7599 | 86.54 | 85.32 | 705729 |
| 1728513600 | 86.34 | 1.35 | 1.59 | 84.74 | 86.8799 | 84.51 | 933645 |
| 1728427200 | 84.99 | -0.79 | -0.92 | 85.64 | 85.89 | 84.31 | 1153651 |
| 1728340800 | 85.78 | -0.96 | -1.11 | 85.98 | 86.35 | 85.42 | 979206 |
| 1728081600 | 86.74 | 0.63 | 0.73 | 86.97 | 87.5 | 86.13 | 677398 |
| 1727995200 | 86.11 | -0.87 | -1.00 | 86.35 | 86.35 | 85.54 | 817991 |
| 1727908800 | 86.98 | -0.47 | -0.54 | 87.42 | 87.87 | 86.755 | 771614 |
| 1727822400 | 87.45 | -1.13 | -1.28 | 87.8 | 88.205 | 86.46 | 881192 |
| 1727735520 | 88.58 | 0.83 | 0.95 | 87.49 | 88.62 | 87.03 | 1091342 |
| 1727476800 | 87.75 | 1.19 | 1.37 | 87 | 87.87 | 86.8115 | 1203380 |
| 1727390400 | 86.56 | 1.07 | 1.25 | 86.28 | 87.05 | 85.82 | 1011334 |
| 1727304000 | 85.49 | -1.19 | -1.37 | 85.5 | 86.41 | 84.98 | 1199544 |
| 1727217600 | 86.68 | -0.21 | -0.24 | 87.09 | 87.45 | 85.8 | 1098641 |
| 1727131200 | 86.89 | -1.02 | -1.16 | 87.2 | 87.4399 | 86.45 | 953937 |
| 1726872000 | 87.91 | -1.03 | -1.16 | 88.58 | 88.62 | 87.3973 | 2529947 |
| 1726785600 | 88.94 | 1.45 | 1.66 | 88.94 | 89.3 | 88.35 | 1155160 |
| 1726699200 | 87.49 | -1.2 | -1.35 | 88.9 | 89.195 | 87.21 | 1280773 |
| 1726612800 | 88.69 | 0.36 | 0.41 | 88.39 | 89.37 | 88.0402 | 810302 |
| 1726526400 | 88.33 | 0.63 | 0.72 | 88.83 | 88.865 | 87.83 | 742829 |
| 1726267200 | 87.7 | 0.75 | 0.86 | 87.49 | 88.09 | 87.21 | 768539 |
| 1726180800 | 86.95 | 0.51 | 0.59 | 86.39 | 86.98 | 85.71 | 668610 |
| 1726094400 | 86.44 | -0.09 | -0.10 | 86.34 | 86.66 | 84.2 | 881900 |
| 1726008000 | 86.53 | -0.35 | -0.40 | 86.545 | 86.885 | 85.6 | 724311 |
| 1725921600 | 86.88 | 1.17 | 1.37 | 86.26 | 87.65 | 86.09 | 921092 |
| 1725662400 | 85.71 | -1.52 | -1.74 | 88.3047 | 88.32 | 85.55 | 877862 |
| 1725576000 | 87.23 | -1.32 | -1.49 | 87.795 | 87.83 | 86.57 | 789081 |
| 1725489600 | 88.55 | -0.39 | -0.44 | 88.75 | 89.66 | 88.18 | 955084 |
| 1725403200 | 88.94 | -2.26 | -2.48 | 90.585 | 90.76 | 88.5 | 958833 |
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
