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 | -2.41 | -2.97530864198 | 81 | 81.2 | 76.14 | 1565844 | 78.32977754 | CS |
| 4 | 6.47 | 8.97115917915 | 72.12 | 82.5 | 71.31 | 1311938 | 76.33436485 | CS |
| 12 | 1.09 | 1.4064516129 | 77.5 | 82.5 | 71.31 | 1611664 | 75.5306957 | CS |
| 26 | 2.67 | 3.51685985248 | 75.92 | 85.53 | 71.31 | 1566985 | 77.59451056 | CS |
| 52 | 0.39 | 0.498721227621 | 78.2 | 87.27 | 71.31 | 1474358 | 77.97342355 | CS |
| 156 | 12.09 | 18.1804511278 | 66.5 | 87.27 | 45.23 | 1434782 | 66.09225049 | CS |
| 260 | 12.09 | 18.1804511278 | 66.5 | 87.27 | 45.23 | 867113 | 66.09225049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 78.59 | -0.1 | -0.13 | 78.61 | 79.16 | 78.12 | 936689 |
| 1732228800 | 78.69 | 1.49 | 1.93 | 77.29 | 78.76 | 76.91 | 1145478 |
| 1732142400 | 77.2 | -0.39 | -0.50 | 77.67 | 77.7 | 76.14 | 1198484 |
| 1732056000 | 77.59 | -0.77 | -0.98 | 78.13 | 78.37 | 77.47 | 1039004 |
| 1731969600 | 78.36 | -1.01 | -1.27 | 79.15 | 79.71 | 77.84 | 2886206 |
| 1731710400 | 79.37 | -1.96 | -2.41 | 81 | 81.2 | 78.47 | 1560048 |
| 1731624000 | 81.33 | 2.6 | 3.30 | 78.86 | 82.5 | 78.73 | 2497869 |
| 1731537600 | 78.73 | 1.34 | 1.73 | 77.36 | 78.84 | 77.27 | 1039048 |
| 1731451200 | 77.39 | 0.61 | 0.79 | 76.6 | 77.52 | 75.95 | 737043 |
| 1731364800 | 76.78 | -0.25 | -0.32 | 77.34 | 78.23 | 76.53 | 717094 |
| 1731105600 | 77.03 | 0.23 | 0.30 | 76.8 | 77.59 | 76.27 | 968937 |
| 1731019200 | 76.8 | 0.46 | 0.60 | 76.29 | 76.98 | 75.89 | 736588 |
| 1730932800 | 76.34 | 2.7 | 3.67 | 74.72 | 76.45 | 74.57 | 1543622 |
| 1730846400 | 73.64 | 1.05 | 1.45 | 72.57 | 73.97 | 72.5 | 754616 |
| 1730760000 | 72.59 | -0.45 | -0.62 | 72.8 | 73.56 | 72.31 | 809844 |
| 1730497200 | 73.04 | 0.43 | 0.59 | 72.54 | 73.8 | 72.54 | 786290 |
| 1730410800 | 72.61 | -1.57 | -2.12 | 74 | 74 | 72.25 | 2188012 |
| 1730324400 | 74.18 | 0.87 | 1.19 | 72.94 | 74.22 | 72.44 | 1187206 |
| 1730238000 | 73.31 | -0.88 | -1.19 | 73.92 | 74.18 | 72.74 | 1175185 |
| 1730151600 | 74.19 | 2.76 | 3.86 | 71.47 | 74.3 | 71.36 | 1895498 |
| 1729892400 | 71.43 | -0.57 | -0.79 | 72.12 | 72.61 | 71.31 | 1372679 |
| 1729806000 | 72 | -1.47 | -2.00 | 73.03 | 73.81 | 71.98 | 1519341 |
| 1729719600 | 73.47 | -0.62 | -0.84 | 73.93 | 74.33 | 73.39 | 691598 |
| 1729633200 | 74.09 | -0.09 | -0.12 | 73.93 | 74.45 | 73.2 | 704722 |
| 1729546800 | 74.18 | 0.45 | 0.61 | 73.76 | 74.28 | 73.69 | 763289 |
| 1729287600 | 73.73 | -0.02 | -0.03 | 73.79 | 74.26 | 73.39 | 830139 |
| 1729201200 | 73.75 | -0.44 | -0.59 | 74.16 | 74.55 | 72.73 | 1197961 |
| 1729114800 | 74.19 | 1.19 | 1.63 | 73.01 | 74.34 | 72.91 | 1409529 |
| 1729028400 | 73 | 0.73 | 1.01 | 72.77 | 73.42 | 72.05 | 1650508 |
| 1728682800 | 72.27 | -2.53 | -3.38 | 74.88 | 75.09 | 72.22 | 2171672 |
| 1728596400 | 74.8 | 1.01 | 1.37 | 73.8 | 75.12 | 73.58 | 1368908 |
| 1728510000 | 73.79 | -0.61 | -0.82 | 74 | 74.42 | 73.46 | 1401172 |
| 1728423600 | 74.4 | 0.58 | 0.79 | 74 | 74.6 | 73.8 | 938276 |
| 1728337200 | 73.82 | -0.14 | -0.19 | 73.57 | 74.12 | 73.47 | 846865 |
| 1728078000 | 73.96 | 0.11 | 0.15 | 73.84 | 74.42 | 73.69 | 762884 |
| 1727991600 | 73.85 | 0.7 | 0.96 | 73.21 | 74.62 | 73.08 | 1167481 |
| 1727905200 | 73.15 | -1.05 | -1.42 | 73 | 74.22 | 72.76 | 1941762 |
| 1727818800 | 74.2 | -0.57 | -0.76 | 74.67 | 74.83 | 74.1 | 1057915 |
| 1727732400 | 74.77 | -0.55 | -0.73 | 74.5 | 75.65 | 74.5 | 1126863 |
| 1727473200 | 75.32 | 0.2 | 0.27 | 75.02 | 76.18 | 75 | 1168692 |
| 1727386800 | 75.12 | 0.19 | 0.25 | 75.19 | 75.5 | 74.21 | 1272727 |
| 1727300400 | 74.93 | -0.42 | -0.56 | 75.47 | 75.47 | 74.82 | 667138 |
| 1727214000 | 75.35 | -1.22 | -1.59 | 76.73 | 76.73 | 75.21 | 970939 |
| 1727127600 | 76.57 | 0.48 | 0.63 | 76.6 | 77.54 | 76.33 | 1037825 |
| 1726868400 | 76.09 | 0.2 | 0.26 | 75.55 | 76.48 | 75.22 | 11452644 |
| 1726782000 | 75.89 | 0.51 | 0.68 | 76.24 | 76.8 | 75.69 | 1395202 |
| 1726695600 | 75.38 | 0.06 | 0.08 | 75.34 | 75.89 | 75.3 | 1921382 |
| 1726609200 | 75.32 | -0.43 | -0.57 | 76.17 | 76.25 | 75.24 | 2180612 |
| 1726522800 | 75.75 | 0.75 | 1.00 | 75.42 | 75.9 | 75 | 2916636 |
| 1726263600 | 75 | -0.87 | -1.15 | 75.81 | 76.2 | 74.95 | 1526201 |
| 1726177200 | 75.87 | -0.8 | -1.04 | 77.01 | 77.31 | 75.68 | 3773397 |
| 1726090800 | 76.67 | -0.17 | -0.22 | 76.94 | 77.14 | 75.79 | 1352613 |
| 1726004400 | 76.84 | -1.08 | -1.39 | 77.8 | 77.8 | 76.01 | 2173230 |
| 1725918000 | 77.92 | 1.06 | 1.38 | 77.13 | 77.98 | 76.3 | 2847755 |
| 1725658800 | 76.86 | 1.45 | 1.92 | 75.69 | 77.19 | 75.11 | 1494823 |
| 1725572400 | 75.41 | 0.98 | 1.32 | 73.66 | 75.52 | 72.36 | 1685192 |
| 1725486000 | 74.43 | -0.57 | -0.76 | 74 | 75.8 | 73.98 | 1963241 |
| 1725399600 | 75 | -1.93 | -2.51 | 76.9 | 76.91 | 74.89 | 1415479 |
| 1725054000 | 76.93 | -0.83 | -1.07 | 77.5 | 77.57 | 76.11 | 2471174 |
| 1724967600 | 77.76 | -1.21 | -1.53 | 79.14 | 79.15 | 77.6 | 2471255 |
| 1724881200 | 78.97 | -0.48 | -0.60 | 79.33 | 79.85 | 78.79 | 852214 |
| 1724794800 | 79.45 | 1.18 | 1.51 | 79.05 | 80.11 | 79.04 | 1134427 |
| 1724708400 | 78.27 | 0 | 0.00 | 78.27 | 78.27 | 78.27 | 0 |
| 1724449200 | 78.27 | -0.65 | -0.82 | 79.21 | 79.5 | 78.06 | 1182921 |
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
