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 | 3.07 | 4.26863181313 | 71.92 | 74.99 | 71.92 | 4163 | 73.26739694 | DR |
| 4 | 1.774 | 2.42296765734 | 73.216 | 76.57 | 67.3 | 4277 | 71.78356386 | DR |
| 12 | -5.04 | -6.29763838561 | 80.03 | 82.91 | 67.3 | 3846 | 74.2070802 | DR |
| 26 | -19.795 | -20.8841061349 | 94.785 | 94.785 | 66.49 | 4060 | 78.57287447 | DR |
| 52 | -6.71 | -8.21297429621 | 81.7 | 106.8388 | 66.49 | 5208 | 87.60190366 | DR |
| 156 | -10.855 | -12.6448832198 | 85.845 | 106.8388 | 46.83 | 9602 | 64.61679223 | DR |
| 260 | 15.59 | 26.2457912458 | 59.4 | 106.8388 | 38.32 | 7019 | 64.58527272 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 74.99 | 0.36 | 0.48 | 74.62 | 74.99 | 74.58 | 2797 |
| 1732227900 | 74.63 | 0.7 | 0.95 | 72.32 | 74.76 | 72.32 | 2755 |
| 1732141740 | 73.93 | -0.23 | -0.31 | 73.65 | 73.93 | 73.65 | 1177 |
| 1732054800 | 74.16 | 0.78 | 1.06 | 74.23 | 74.385 | 74.1 | 5230 |
| 1731968640 | 73.38 | 1.38 | 1.92 | 73.168 | 73.503 | 73.12 | 4033 |
| 1731709260 | 72 | -1.68 | -2.28 | 71.92 | 72.36 | 71.92 | 7619 |
| 1731622800 | 73.68 | 2.11 | 2.95 | 74.356 | 74.356 | 73.61 | 3598 |
| 1731536760 | 71.57 | -0.03 | -0.04 | 70.3515 | 71.635 | 70.3515 | 5378 |
| 1731450480 | 71.6 | -0.01 | -0.01 | 72.5 | 72.5 | 71.1 | 7340 |
| 1731363600 | 71.61 | 1.76 | 2.51 | 72.25 | 72.25 | 71.61 | 5217 |
| 1731104400 | 69.855 | -2.29 | -3.17 | 68.53 | 70.79 | 68.53 | 3088 |
| 1731018540 | 72.14 | 1.52 | 2.15 | 72.345 | 72.345 | 72.14 | 4339 |
| 1730931600 | 70.62 | 0.4 | 0.57 | 71 | 71 | 70.44 | 1285 |
| 1730845680 | 70.22 | 2.55 | 3.77 | 70.995 | 70.995 | 70.08 | 4179 |
| 1730759160 | 67.67 | 0.37 | 0.55 | 68.67 | 68.8 | 67.67 | 7778 |
| 1730496420 | 67.3 | -1.45 | -2.10 | 67.57 | 68.2396 | 67.3 | 5743 |
| 1730409780 | 68.745 | -7.83 | -10.22 | 69.765 | 69.765 | 68.046 | 2644 |
| 1730323500 | 76.57 | 1.05 | 1.40 | 75.42 | 76.57 | 75.42 | 2029 |
| 1730237280 | 75.515 | 0.52 | 0.69 | 75.11 | 75.627 | 75.08 | 3661 |
| 1730150880 | 75 | 1.85 | 2.53 | 74.4 | 75.905 | 74.4 | 4866 |
| 1729891500 | 73.15 | 0.21 | 0.29 | 73.216 | 73.6 | 71.8 | 3576 |
| 1729805160 | 72.94 | 1.68 | 2.36 | 71.661 | 73.9352 | 71.25 | 2787 |
| 1729718940 | 71.26 | -0.41 | -0.57 | 74.774 | 75.51 | 70.91 | 18637 |
| 1729632300 | 71.67 | -1.09 | -1.50 | 69.33 | 71.67 | 69.33 | 2545 |
| 1729545600 | 72.76 | -1.74 | -2.34 | 74.25 | 75.15 | 72.76 | 3900 |
| 1729286400 | 74.5 | 0.15 | 0.20 | 74.462 | 75.5305 | 74.39 | 3357 |
| 1729200000 | 74.35 | -0.38 | -0.51 | 74.502 | 74.56 | 74.332 | 8854 |
| 1729113960 | 74.733 | 1.21 | 1.65 | 74.83 | 74.83 | 74.733 | 2587 |
| 1729027680 | 73.52 | -2.87 | -3.75 | 74.43 | 74.43 | 73.424 | 2649 |
| 1728941220 | 76.385 | -0.12 | -0.15 | 76.385 | 76.385 | 76.385 | 872 |
| 1728681900 | 76.5 | 0.39 | 0.51 | 76.27 | 76.5 | 76.27 | 1554 |
| 1728595560 | 76.115 | 0.05 | 0.06 | 75.7 | 76.115 | 75.7 | 3891 |
| 1728508800 | 76.07 | -2.53 | -3.22 | 75.605 | 76.07 | 73.73 | 2545 |
| 1728422580 | 78.6 | -0.13 | -0.16 | 78.29 | 78.826 | 77.45 | 3309 |
| 1728336000 | 78.725 | 0.21 | 0.27 | 79.37 | 80.67 | 77.94 | 2238 |
| 1728077220 | 78.51 | -1.26 | -1.58 | 79.02 | 79.165 | 77.96 | 3109 |
| 1727990760 | 79.7743 | -0.33 | -0.41 | 79.83 | 79.83 | 75.43 | 1816 |
| 1727904000 | 80.1 | 2.24 | 2.88 | 78.55 | 80.1 | 76.98 | 2442 |
| 1727818140 | 77.86 | 1.26 | 1.64 | 76.53 | 79.99 | 76.53 | 2223 |
| 1727731380 | 76.6 | -6.31 | -7.61 | 77.4 | 77.95 | 76.6 | 3004 |
| 1727472000 | 82.91 | 2.66 | 3.31 | 82.91 | 82.91 | 81.44 | 932 |
| 1727386200 | 80.25 | 1.58 | 2.01 | 80.06 | 80.25 | 77.8 | 2687 |
| 1727299200 | 78.67 | 1.54 | 2.00 | 78.135 | 78.705 | 77.02 | 10983 |
| 1727212800 | 77.13 | -2.46 | -3.09 | 79.117 | 79.117 | 75.32 | 1746 |
| 1727126940 | 79.59 | 2.34 | 3.03 | 79.645 | 79.645 | 78.47 | 2510 |
| 1726867200 | 77.25 | -0.23 | -0.30 | 79.23 | 79.23 | 76.23 | 1499 |
| 1726781220 | 77.48 | 2.16 | 2.87 | 76.9575 | 79.87 | 76.9575 | 4209 |
| 1726694460 | 75.318 | 0.16 | 0.21 | 75.318 | 75.318 | 75.318 | 1295 |
| 1726608240 | 75.16 | -1.15 | -1.51 | 75.5 | 75.5 | 75.16 | 2324 |
| 1726521720 | 76.31 | 0.13 | 0.17 | 75.355 | 76.42 | 75.35 | 6831 |
| 1726262940 | 76.18 | 1.06 | 1.41 | 73.83 | 77.88 | 73.83 | 1747 |
| 1726176540 | 75.12 | 0.08 | 0.11 | 75.12 | 75.12 | 74.13 | 3235 |
| 1726090140 | 75.04 | 0.98 | 1.32 | 73.91 | 75.04 | 72.11 | 2283 |
| 1726003500 | 74.06 | -1.11 | -1.48 | 73.96 | 74.3195 | 73.96 | 3491 |
| 1725917160 | 75.17 | 1.05 | 1.42 | 75.15 | 75.37 | 74.9301 | 3649 |
| 1725658020 | 74.12 | -2.99 | -3.88 | 73.86 | 76.233 | 73.86 | 5418 |
| 1725571440 | 77.11 | 0.39 | 0.51 | 77.18 | 77.18 | 77.045 | 3562 |
| 1725485040 | 76.718 | 0.14 | 0.18 | 73.479 | 76.718 | 73.479 | 2984 |
| 1725398880 | 76.58 | -2.05 | -2.61 | 78.03 | 78.03 | 76.58 | 5019 |
| 1725053340 | 78.63 | 0.24 | 0.31 | 80.03 | 80.03 | 78.63 | 2644 |
| 1724966400 | 78.39 | -0.77 | -0.97 | 79.09 | 79.355 | 78.39 | 3202 |
| 1724880360 | 79.16 | 0.46 | 0.58 | 80 | 80 | 79.11 | 3208 |
| 1724794080 | 78.7 | 0.98 | 1.26 | 78.71 | 78.795 | 78.7 | 1600 |
| 1724707740 | 77.72 | -1.52 | -1.92 | 78.215 | 78.215 | 77.72 | 2474 |
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
