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 | 6.69 | 8.60118282335 | 77.78 | 84.72 | 77.51 | 1846585 | 81.36000523 | CS |
| 4 | 8.66 | 11.4232950798 | 75.81 | 84.72 | 73.22 | 1776038 | 78.87879382 | CS |
| 12 | 17.07 | 25.3264094955 | 67.4 | 84.72 | 62.42 | 1699834 | 73.26484396 | CS |
| 26 | 23.37 | 38.2487725041 | 61.1 | 84.72 | 54.95 | 1799731 | 65.96995281 | CS |
| 52 | 38.21 | 82.598357112 | 46.26 | 84.72 | 45.84 | 1748101 | 60.46429134 | CS |
| 156 | 40.01349899 | 90.0059565664 | 44.45650101 | 84.72 | 38.92 | 1748925 | 52.39352499 | CS |
| 260 | 40.01349899 | 90.0059565664 | 44.45650101 | 84.72 | 38.92 | 1748925 | 52.39352499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 84.47 | 1.01 | 1.21 | 82.21 | 84.72 | 82.21 | 1784470 |
| 1732574400 | 83.46 | 2.01 | 2.47 | 82.43 | 83.85 | 82.18 | 3500326 |
| 1732315200 | 81.45 | 1.07 | 1.33 | 80.32 | 82.42 | 80.04 | 1530625 |
| 1732228800 | 80.38 | 1.54 | 1.95 | 79.03 | 81.5 | 78.34 | 1658123 |
| 1732142400 | 78.84 | -0.46 | -0.58 | 79.4 | 79.47 | 78.45 | 1354563 |
| 1732056000 | 79.3 | 0.67 | 0.85 | 77.78 | 79.51 | 77.51 | 1189288 |
| 1731969600 | 78.63 | -1.38 | -1.72 | 79.86 | 80 | 78.55 | 1811267 |
| 1731710400 | 80.01 | -1.31 | -1.61 | 81.78 | 81.84 | 79.74 | 2252176 |
| 1731624000 | 81.32 | 0.63 | 0.78 | 82.25 | 84.24 | 80.74 | 1681491 |
| 1731537600 | 80.69 | -0.07 | -0.09 | 80.75 | 81.65 | 80.42 | 1503040 |
| 1731451200 | 80.76 | -1.08 | -1.32 | 81.69 | 82.13 | 80.21 | 2490312 |
| 1731364800 | 81.84 | 2.4 | 3.02 | 80.14 | 82.42 | 80.14 | 1110613 |
| 1731105600 | 79.44 | -0.32 | -0.40 | 79.82 | 79.89 | 79.25 | 1209421 |
| 1731019200 | 79.76 | 0.35 | 0.44 | 79.49 | 80 | 79.05 | 1230395 |
| 1730932800 | 79.41 | 2.34 | 3.04 | 79.25 | 80.13 | 78.05 | 1958511 |
| 1730846400 | 77.07 | 2.16 | 2.88 | 75 | 77.21 | 74.82 | 2165307 |
| 1730760000 | 74.91 | 0.7 | 0.94 | 73.96 | 75.68 | 73.77 | 2001989 |
| 1730497200 | 74.21 | 0.38 | 0.51 | 74.34 | 75.24 | 74.06 | 1040907 |
| 1730410800 | 73.83 | -1.35 | -1.80 | 74.96 | 74.96 | 73.22 | 2381525 |
| 1730324400 | 75.18 | 0.48 | 0.64 | 74.23 | 75.9 | 74.23 | 1158808 |
| 1730238000 | 74.7 | -1.26 | -1.66 | 75.81 | 75.9 | 74.32 | 2292066 |
| 1730151600 | 75.96 | 1.61 | 2.17 | 74.94 | 76.06 | 74.94 | 1662535 |
| 1729892400 | 74.35 | -0.89 | -1.18 | 75.24 | 75.64 | 73.96 | 1202976 |
| 1729806000 | 75.24 | 0.45 | 0.60 | 74.81 | 75.9 | 74.81 | 1296439 |
| 1729719600 | 74.79 | -0.31 | -0.41 | 74.97 | 75.59 | 74.17 | 828642 |
| 1729633200 | 75.1 | -1.54 | -2.01 | 76.07 | 76.34 | 74.83 | 1324001 |
| 1729546800 | 76.64 | -1.25 | -1.60 | 77.71 | 78.53 | 76.48 | 1039312 |
| 1729287600 | 77.89 | 1.51 | 1.98 | 76.48 | 78.25 | 76.29 | 1404545 |
| 1729201200 | 76.38 | 1.13 | 1.50 | 75.3 | 76.57 | 75.3 | 1194373 |
| 1729114800 | 75.25 | 1.5 | 2.03 | 73.91 | 75.64 | 73.91 | 1332303 |
| 1729028400 | 73.75 | 0.05 | 0.07 | 74 | 74.68 | 73.57 | 1712033 |
| 1728682800 | 73.7 | 0.77 | 1.06 | 73.12 | 74.94 | 73.12 | 1452819 |
| 1728596400 | 72.93 | 0.4 | 0.55 | 72.18 | 73.15 | 72 | 1341494 |
| 1728510000 | 72.53 | 0.96 | 1.34 | 71.34 | 72.72 | 71.29 | 1565022 |
| 1728423600 | 71.57 | -0.02 | -0.03 | 71.48 | 72.29 | 71.16 | 1090005 |
| 1728337200 | 71.59 | -0.49 | -0.68 | 71.87 | 72.17 | 71.18 | 1002836 |
| 1728078000 | 72.08 | 0.84 | 1.18 | 71.92 | 72.75 | 71.49 | 857175 |
| 1727991600 | 71.24 | -0.23 | -0.32 | 71.16 | 71.65 | 70.75 | 1363990 |
| 1727905200 | 71.47 | -0.15 | -0.21 | 71.32 | 71.92 | 71.06 | 1166953 |
| 1727818800 | 71.62 | -0.21 | -0.29 | 71.83 | 72.11 | 71.04 | 2532133 |
| 1727732400 | 71.83 | -0.33 | -0.46 | 71.52 | 72.13 | 71.25 | 1513178 |
| 1727473200 | 72.16 | 0.18 | 0.25 | 72.1 | 72.68 | 71.87 | 849739 |
| 1727386800 | 71.98 | 1.51 | 2.14 | 70.62 | 73.11 | 70.56 | 1496278 |
| 1727300400 | 70.47 | -0.48 | -0.68 | 71.05 | 71.23 | 70.05 | 1044165 |
| 1727214000 | 70.95 | -0.04 | -0.06 | 71.2 | 71.72 | 70.94 | 968708 |
| 1727127600 | 70.99 | 0.2 | 0.28 | 70.75 | 71.3 | 70.49 | 703368 |
| 1726868400 | 70.79 | -0.02 | -0.03 | 70.44 | 71.12 | 70.13 | 8585487 |
| 1726782000 | 70.81 | 2.77 | 4.07 | 69.29 | 70.92 | 68.74 | 1925348 |
| 1726695600 | 68.04 | -0.38 | -0.56 | 68.15 | 69.15 | 67.64 | 1160890 |
| 1726609200 | 68.42 | -0.08 | -0.12 | 68.76 | 69.05 | 68.07 | 1073979 |
| 1726522800 | 68.5 | 1.44 | 2.15 | 67.3 | 68.61 | 67.3 | 1756862 |
| 1726263600 | 67.06 | 0.57 | 0.86 | 67 | 67.59 | 66.86 | 1180692 |
| 1726177200 | 66.489999 | 1.22 | 1.87 | 65.489999 | 66.51 | 65.25 | 3075884 |
| 1726090800 | 65.269999 | 1.02 | 1.59 | 64.15 | 65.29 | 63.07 | 1375642 |
| 1726004400 | 64.25 | 0.23 | 0.36 | 64.069999 | 64.25 | 62.86 | 3279413 |
| 1725918000 | 64.019999 | 1.43 | 2.28 | 62.9 | 64.61 | 62.89 | 2824082 |
| 1725658800 | 62.59 | -1.13 | -1.77 | 63.67 | 64.459999 | 62.42 | 1690311 |
| 1725572400 | 63.72 | -0.49 | -0.76 | 64.42 | 65.12 | 63.57 | 1700462 |
| 1725486000 | 64.209999 | -0.72 | -1.11 | 64.55 | 65.58 | 64.19 | 1350291 |
| 1725399600 | 64.93 | -2.87 | -4.23 | 67.4 | 67.72 | 64.47 | 1845105 |
| 1725054000 | 67.8 | 0.8 | 1.19 | 67.08 | 67.97 | 66.86 | 2539622 |
| 1724967600 | 67 | 0.3 | 0.45 | 66.9 | 67.79 | 66.65 | 947673 |
| 1724881200 | 66.7 | -0.29 | -0.43 | 66.8 | 67.47 | 66.41 | 1218074 |
| 1724794800 | 66.989999 | 0.64 | 0.96 | 66.269999 | 67.49 | 66.14 | 1301380 |
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
