Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 2.02776101388 | 82.85 | 84.53 | 82.85 | 288 | 84.16720833 | CS |
| 4 | -4.45 | -5.00112384806 | 88.98 | 92.73 | 82.85 | 376 | 86.9222067 | CS |
| 12 | 2.18 | 2.64723740134 | 82.35 | 92.73 | 75.05 | 565 | 81.8030294 | CS |
| 26 | 8.38 | 11.0045961917 | 76.15 | 92.73 | 73.27 | 631 | 82.70431554 | CS |
| 52 | -6.72 | -7.36438356164 | 91.25 | 93.06 | 65.04 | 770 | 76.55345013 | CS |
| 156 | 17.95 | 26.9600480625 | 66.58 | 93.39 | 63.01 | 1106 | 79.12904879 | CS |
| 260 | 27.55 | 48.3502983503 | 56.98 | 93.39 | 43.38 | 2209 | 61.8243771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 84.53 | 1.5 | 1.81 | 84.53 | 84.53 | 84.53 | 620 |
| 1743025200 | 83.03 | 0 | 0.00 | 83.03 | 83.03 | 83.03 | 0 |
| 1742938800 | 83.03 | -1.47 | -1.74 | 84.49 | 84.49 | 83.03 | 326 |
| 1742852400 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 14 |
| 1742593200 | 84.5 | 1.65 | 1.99 | 84.5 | 84.5 | 84.5 | 1100 |
| 1742506800 | 82.85 | 0 | 0.00 | 82.85 | 82.85 | 82.85 | 0 |
| 1742420400 | 82.85 | -3.12 | -3.63 | 83 | 83.01 | 82.85 | 901 |
| 1742334000 | 85.97 | 0 | 0.00 | 85.97 | 85.97 | 85.97 | 0 |
| 1742247600 | 85.97 | 0 | 0.00 | 85.97 | 85.97 | 85.97 | 0 |
| 1741988400 | 85.97 | -3.45 | -3.86 | 85.97 | 85.97 | 85.97 | 107 |
| 1741902000 | 89.42 | 0 | 0.00 | 89.42 | 89.42 | 89.42 | 57 |
| 1741815600 | 89.42 | 2.42 | 2.78 | 89.42 | 89.42 | 89.42 | 207 |
| 1741729200 | 87 | -5.55 | -6.00 | 89.4 | 89.4 | 87 | 420 |
| 1741642800 | 92.55 | 2.79 | 3.11 | 89.75 | 92.73 | 89.75 | 588 |
| 1741387200 | 89.76 | 5.61 | 6.67 | 86 | 89.79 | 86 | 1549 |
| 1741300800 | 84.15 | -1.81 | -2.11 | 85 | 85 | 84.15 | 680 |
| 1741214400 | 85.96 | -0.79 | -0.91 | 85.96 | 85.96 | 85.96 | 118 |
| 1741128000 | 86.75 | -1.75 | -1.98 | 87.57 | 87.57 | 86.75 | 655 |
| 1741041600 | 88.5 | -0.33 | -0.37 | 88.5 | 88.5 | 88.5 | 200 |
| 1740782400 | 88.83 | 0 | 0.00 | 88.83 | 88.83 | 88.83 | 0 |
| 1740696000 | 88.83 | 0.65 | 0.74 | 88.98 | 89.25 | 88.83 | 596 |
| 1740609600 | 88.18 | 1.18 | 1.36 | 87.54 | 88.18 | 87.54 | 580 |
| 1740523200 | 87 | -0.45 | -0.51 | 87.23 | 87.23 | 87 | 520 |
| 1740436800 | 87.45 | 1.43 | 1.66 | 86.75 | 87.45 | 86.75 | 655 |
| 1740177600 | 86.02 | 0 | 0.00 | 86.02 | 86.02 | 86.02 | 167 |
| 1740091200 | 86.02 | 0 | 0.00 | 86.02 | 86.02 | 86.02 | 1 |
| 1740004800 | 86.02 | 0 | 0.00 | 86.02 | 86.02 | 86.02 | 23 |
| 1739918400 | 86.02 | 1.14 | 1.34 | 86.02 | 86.02 | 86.02 | 341 |
| 1739572800 | 84.88 | 1.69 | 2.03 | 84.42 | 84.88 | 84.4 | 909 |
| 1739486400 | 83.19 | 6 | 7.77 | 79.74 | 83.19 | 79.72 | 2113 |
| 1739400000 | 77.19 | 0 | 0.00 | 77.19 | 77.19 | 77.19 | 15 |
| 1739313600 | 77.19 | 0.14 | 0.18 | 77.19 | 77.19 | 77.19 | 100 |
| 1739227200 | 77.05 | 0 | 0.00 | 77.05 | 77.05 | 77.05 | 21 |
| 1738968000 | 77.05 | -0.19 | -0.25 | 76.03 | 77.74 | 76.03 | 1494 |
| 1738881600 | 77.24 | 0.85 | 1.11 | 76.73 | 77.24 | 76.73 | 300 |
| 1738795200 | 76.39 | 0.69 | 0.91 | 75.74 | 76.39 | 75.74 | 644 |
| 1738708800 | 75.7 | -3.88 | -4.88 | 77.21 | 77.21 | 75.7 | 2414 |
| 1738622400 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.58 | 23 |
| 1738363200 | 79.58 | 0.44 | 0.56 | 79.81 | 79.81 | 79.58 | 200 |
| 1738276800 | 79.14 | -0.2 | -0.25 | 79.14 | 79.14 | 79.14 | 107 |
| 1738190400 | 79.34 | -0.88 | -1.10 | 79.2 | 79.34 | 79.2 | 300 |
| 1738104000 | 80.22 | -0.88 | -1.09 | 80.22 | 80.22 | 80.22 | 120 |
| 1738017600 | 81.1 | 3.6 | 4.65 | 79.98 | 81.1 | 79.98 | 4698 |
| 1737758400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1737672000 | 77.5 | -2.14 | -2.69 | 77.5 | 77.5 | 77.5 | 113 |
| 1737585600 | 79.64 | 0 | 0.00 | 79.64 | 79.64 | 79.64 | 0 |
| 1737499200 | 79.64 | -0.72 | -0.90 | 79.64 | 79.64 | 79.64 | 400 |
| 1737412800 | 80.36 | 0.31 | 0.39 | 80.36 | 80.36 | 80.36 | 193 |
| 1737153600 | 80.05 | 0.98 | 1.24 | 79.99 | 80.05 | 79.99 | 892 |
| 1737067200 | 79.07 | 3.49 | 4.62 | 79.07 | 79.07 | 79.07 | 200 |
| 1736980800 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736894400 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 1 |
| 1736808000 | 75.58 | -0.72 | -0.94 | 75.09 | 75.58 | 75.05 | 300 |
| 1736548800 | 76.3 | -3.7 | -4.63 | 78.99 | 78.99 | 75.39 | 1568 |
| 1736462400 | 80 | 0 | 0.00 | 77.62 | 80 | 77.01 | 608 |
| 1736376000 | 80 | -0.43 | -0.53 | 80 | 80 | 79.5 | 3201 |
| 1736289600 | 80.43 | 0.6 | 0.75 | 82.97 | 82.97 | 80.43 | 712 |
| 1736203200 | 79.83 | 0.18 | 0.23 | 79.65 | 81 | 79.65 | 900 |
| 1735944000 | 79.65 | -2.49 | -3.03 | 80 | 80 | 79.65 | 278 |
| 1735857600 | 82.14 | -0.68 | -0.82 | 82.35 | 82.35 | 82.04 | 701 |
| 1735684800 | 82.82 | -0.03 | -0.04 | 82.82 | 82.82 | 82.82 | 200 |
| 1735598400 | 82.85 | 0 | 0.00 | 82.85 | 82.85 | 82.85 | 10 |
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
