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 | 5.35 | 6.88989053445 | 77.65 | 83 | 77.44 | 5609 | 79.59186722 | DR |
| 4 | 6.33 | 8.25616277553 | 76.67 | 83 | 72.66 | 2418 | 78.5976486 | DR |
| 12 | -4.57 | -5.2186821971 | 87.57 | 87.57 | 72.66 | 1093 | 79.15233678 | DR |
| 26 | 13.48 | 19.3901035673 | 69.52 | 87.84 | 67.48 | 921 | 77.38006698 | DR |
| 52 | 29.34 | 54.6775997018 | 53.66 | 87.84 | 51.51 | 1630 | 66.65718313 | DR |
| 156 | 21.5 | 34.9593495935 | 61.5 | 87.84 | 49.43 | 2151 | 57.37914905 | DR |
| 260 | -199.7 | -70.6402546869 | 282.7 | 484.6 | 49.43 | 1770 | 69.3578046 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 83 | 1.45 | 1.78 | 81.55 | 83 | 81.55 | 934 |
| 1732743000 | 81.55 | 1.15 | 1.43 | 80.5 | 82.68 | 79.6 | 4090 |
| 1732656600 | 80.4 | 1.2 | 1.52 | 77.61 | 80.4 | 77.61 | 2563 |
| 1732570140 | 79.2 | 0.08 | 0.10 | 78.43 | 79.36 | 78.32 | 15893 |
| 1732310940 | 79.12 | 0.52 | 0.66 | 78.05 | 79.28 | 78.05 | 3085 |
| 1732224600 | 78.6 | 1.72 | 2.24 | 77.65 | 78.88 | 77.44 | 2416 |
| 1732051800 | 76.88 | -1 | -1.28 | 78.08 | 78.8 | 76.56 | 748 |
| 1731965340 | 77.88 | 1.58 | 2.07 | 77.1 | 78 | 76.16 | 4248 |
| 1731619800 | 76.3 | 0.82 | 1.09 | 76.24 | 76.3 | 75.2 | 13 |
| 1731533400 | 75.48 | -0.02 | -0.03 | 75 | 76 | 74.9 | 187 |
| 1731446940 | 75.5 | -0.39 | -0.51 | 76.04 | 76.53 | 75.2 | 160 |
| 1731360540 | 75.89 | -0.27 | -0.35 | 76.93 | 77.06 | 75.75 | 1470 |
| 1731101400 | 76.16 | 2.24 | 3.03 | 74.41 | 76.9 | 74.41 | 367 |
| 1731014940 | 73.92 | -0.38 | -0.51 | 75.05 | 75.05 | 72.66 | 1871 |
| 1730928600 | 74.3 | -3.3 | -4.25 | 78.32 | 78.72 | 73.24 | 1509 |
| 1730842200 | 77.6 | 0.03 | 0.04 | 77.55 | 77.76 | 77.1 | 325 |
| 1730755800 | 77.57 | -0.87 | -1.11 | 77.76 | 77.76 | 76.56 | 328 |
| 1730496600 | 78.44 | 0.57 | 0.73 | 77.84 | 78.64 | 77.84 | 2496 |
| 1730410200 | 77.87 | -0.37 | -0.47 | 76.67 | 78.56 | 76.67 | 1754 |
| 1730323800 | 78.24 | 0.08 | 0.10 | 77.11 | 78.48 | 77.11 | 115 |
| 1730237340 | 78.16 | 0.4 | 0.51 | 78.24 | 78.56 | 77.04 | 1381 |
| 1730151000 | 77.76 | 0.11 | 0.14 | 77.48 | 78.64 | 76.95 | 237 |
| 1729891800 | 77.65 | -3.45 | -4.25 | 80.4 | 80.4 | 77.65 | 2685 |
| 1729805400 | 81.1 | -1.62 | -1.96 | 82.7 | 82.7 | 80.56 | 1797 |
| 1729719000 | 82.72 | 1.36 | 1.67 | 81.2 | 82.72 | 80.48 | 718 |
| 1729632600 | 81.36 | 0.32 | 0.39 | 80.98 | 81.52 | 80.4 | 122 |
| 1729546140 | 81.04 | -0.56 | -0.69 | 81.61 | 82.16 | 80.8 | 810 |
| 1729287000 | 81.6 | -0.04 | -0.05 | 81.36 | 81.64 | 80.83 | 80 |
| 1729200540 | 81.64 | 0.06 | 0.07 | 81.2 | 81.84 | 80.96 | 16 |
| 1729114140 | 81.58 | -0.22 | -0.27 | 82.84 | 82.91 | 81.44 | 2396 |
| 1729027740 | 81.8 | 1.6 | 2.00 | 81.36 | 82.71 | 81.36 | 1067 |
| 1728941340 | 80.2 | -0.23 | -0.29 | 79 | 80.43 | 79 | 715 |
| 1728682200 | 80.43 | 1.15 | 1.45 | 79.68 | 80.59 | 79.68 | 618 |
| 1728595740 | 79.28 | -1.12 | -1.39 | 81.21 | 81.21 | 79.24 | 117 |
| 1728509400 | 80.4 | 1.72 | 2.19 | 78.69 | 80.96 | 78.69 | 337 |
| 1728422940 | 78.68 | 1.24 | 1.60 | 76.88 | 78.8 | 76.88 | 187 |
| 1728336600 | 77.44 | 0.24 | 0.31 | 77.28 | 77.52 | 76.88 | 179 |
| 1728077400 | 77.2 | -1.2 | -1.53 | 78.56 | 78.56 | 76.96 | 398 |
| 1727991000 | 78.4 | -0.96 | -1.21 | 79.92 | 79.92 | 78.12 | 70 |
| 1727904540 | 79.36 | -0.32 | -0.40 | 79.12 | 79.36 | 79.05 | 108 |
| 1727818200 | 79.68 | -0.88 | -1.09 | 81.37 | 81.37 | 79.44 | 1035 |
| 1727731800 | 80.56 | 0.08 | 0.10 | 80.48 | 81.04 | 80.24 | 536 |
| 1727472600 | 80.48 | 0.15 | 0.19 | 80.64 | 80.64 | 80.48 | 313 |
| 1727386140 | 80.33 | -1.03 | -1.27 | 80 | 80.33 | 79.76 | 409 |
| 1727299740 | 81.36 | 0.48 | 0.59 | 81.2 | 81.76 | 81.2 | 502 |
| 1727213400 | 80.88 | -0.64 | -0.79 | 81.04 | 81.46 | 80.4 | 86 |
| 1727127000 | 81.52 | 0.77 | 0.95 | 80.75 | 82.3 | 80.75 | 122 |
| 1726867800 | 80.75 | 1.59 | 2.01 | 79.96 | 81.04 | 79.92 | 130 |
| 1726781400 | 79.16 | -1 | -1.25 | 80.16 | 80.16 | 79.16 | 35 |
| 1726695000 | 80.16 | -1.76 | -2.15 | 82.74 | 82.74 | 79.44 | 869 |
| 1726608600 | 81.92 | -0.96 | -1.16 | 82.96 | 82.96 | 81.6 | 552 |
| 1726522200 | 82.88 | -0.94 | -1.12 | 84.66 | 84.66 | 82.75 | 410 |
| 1726263000 | 83.82 | -1.23 | -1.45 | 85.59 | 85.59 | 83.52 | 188 |
| 1726176540 | 85.05 | -1.87 | -2.15 | 84.96 | 85.68 | 84.96 | 25 |
| 1726090140 | 86.92 | 0.74 | 0.86 | 87.05 | 87.05 | 84.85 | 48 |
| 1726003740 | 86.18 | 0.78 | 0.91 | 86.42 | 86.67 | 85.3 | 88 |
| 1725917400 | 85.4 | -1 | -1.16 | 86.4 | 86.4 | 85.4 | 100 |
| 1725658200 | 86.4 | 0.08 | 0.09 | 87.19 | 87.19 | 85.95 | 61 |
| 1725571800 | 86.32 | -1.43 | -1.63 | 87.57 | 87.57 | 86.13 | 210 |
| 1725485400 | 87.75 | 1.17 | 1.35 | 86.31 | 87.84 | 86.31 | 267 |
| 1725399000 | 86.58 | 0.4 | 0.46 | 87.05 | 87.12 | 84.94 | 2366 |
| 1725312600 | 86.18 | 1.21 | 1.42 | 84.97 | 87.84 | 84.97 | 32 |
| 1725053400 | 84.97 | -0.23 | -0.27 | 83.49 | 86.39 | 83.49 | 3131 |
| 1724967000 | 85.2 | 1.46 | 1.74 | 84.45 | 85.92 | 84.45 | 64 |
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
