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 | 0.6 | 0.780234070221 | 76.9 | 78.39 | 76.2 | 3759 | 77.07958326 | FU |
| 4 | -3.01 | -3.73866600422 | 80.51 | 82.88 | 76.2 | 4059 | 79.0891165 | FU |
| 12 | -6 | -7.18562874251 | 83.5 | 84.88 | 76.2 | 4397 | 81.11291407 | FU |
| 26 | -9.91 | -11.3373755863 | 87.41 | 89.39 | 76.2 | 4099 | 83.48027455 | FU |
| 52 | -14.37 | -15.6416675737 | 91.87 | 94.5 | 76.2 | 4595 | 87.3349174 | FU |
| 156 | -5.14 | -6.21974830591 | 82.64 | 95.06 | 76.2 | 4139 | 86.64065833 | FU |
| 260 | -6.49 | -7.72711037028 | 83.99 | 95.06 | 76.2 | 4110 | 86.45898611 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 77.5 | 0.41 | 0.53 | 77.08 | 78.39 | 76.89 | 5259 |
| 1732224600 | 77.09 | -0.36 | -0.46 | 76.86 | 77.5 | 76.58 | 3966 |
| 1732051800 | 77.45 | 0.6 | 0.78 | 76.2 | 77.84 | 76.2 | 2729 |
| 1731965340 | 76.85 | -0.05 | -0.07 | 76.9 | 77.97 | 76.71 | 4583 |
| 1731619800 | 76.9 | -0.4 | -0.52 | 77.99 | 77.99 | 76.63 | 3166 |
| 1731533400 | 77.3 | -1.01 | -1.29 | 78.68 | 78.7 | 77.19 | 2744 |
| 1731446940 | 78.31 | -0.35 | -0.44 | 78.66 | 79.95 | 78.31 | 6291 |
| 1731360540 | 78.66 | -0.14 | -0.18 | 78.8 | 80.23 | 78.66 | 4265 |
| 1731101400 | 78.8 | -0.48 | -0.61 | 79.91 | 79.91 | 78.6 | 3880 |
| 1731014940 | 79.28 | 0.23 | 0.29 | 78.66 | 80.1 | 78.57 | 4276 |
| 1730928600 | 79.05 | -0.1 | -0.13 | 78.61 | 80.88 | 78.56 | 5918 |
| 1730842200 | 79.15 | 0.03 | 0.04 | 78.55 | 81.1 | 78.55 | 7480 |
| 1730755800 | 79.12 | -1.15 | -1.43 | 80.97 | 81.09 | 78.51 | 4028 |
| 1730496600 | 80.27 | -1.09 | -1.34 | 80.51 | 81.8 | 80.21 | 1408 |
| 1730410200 | 81.36 | 0.16 | 0.20 | 82.48 | 82.49 | 81 | 2539 |
| 1730323800 | 81.2 | -0.01 | -0.01 | 81.15 | 81.8 | 80.99 | 2570 |
| 1730237340 | 81.21 | 0.05 | 0.06 | 81.3 | 82.69 | 80.82 | 2135 |
| 1730151000 | 81.16 | -0.09 | -0.11 | 81.01 | 82.7 | 81 | 1559 |
| 1729891800 | 81.25 | 0.74 | 0.92 | 80.51 | 82.88 | 79.44 | 9525 |
| 1729805400 | 80.51 | -0.09 | -0.11 | 80 | 81.5 | 80 | 6330 |
| 1729719000 | 80.6 | 0.2 | 0.25 | 80.41 | 80.6 | 79.51 | 3637 |
| 1729632600 | 80.4 | -0.01 | -0.01 | 80.58 | 80.6 | 80.4 | 2607 |
| 1729546140 | 80.41 | 0.41 | 0.51 | 80.12 | 80.6 | 80.01 | 3346 |
| 1729287000 | 80 | 0.78 | 0.98 | 79.03 | 80.12 | 79.03 | 1978 |
| 1729200540 | 79.22 | 0.11 | 0.14 | 79.39 | 79.55 | 78.5 | 3397 |
| 1729114140 | 79.11 | -0.58 | -0.73 | 79.69 | 79.75 | 78.64 | 3947 |
| 1729027740 | 79.69 | -0.32 | -0.40 | 80.48 | 80.49 | 79.68 | 2510 |
| 1728941340 | 80.01 | 0.62 | 0.78 | 79.5 | 80.46 | 79.5 | 2597 |
| 1728682200 | 79.39 | -0.25 | -0.31 | 79.51 | 79.85 | 79.21 | 3056 |
| 1728595740 | 79.64 | -0.43 | -0.54 | 80.05 | 80.17 | 79.62 | 1130 |
| 1728509400 | 80.07 | 0.02 | 0.02 | 80 | 80.66 | 79.91 | 4026 |
| 1728422940 | 80.05 | -0.23 | -0.29 | 80.35 | 81.72 | 79.9 | 4752 |
| 1728336600 | 80.28 | -0.77 | -0.95 | 80.5 | 83 | 79.6 | 13271 |
| 1728077400 | 81.05 | 0.09 | 0.11 | 81.2 | 81.79 | 80.29 | 4755 |
| 1727991000 | 80.96 | -1.4 | -1.70 | 81.06 | 82.18 | 80.63 | 2923 |
| 1727904540 | 82.36 | 0.96 | 1.18 | 80.74 | 82.36 | 80.4 | 4929 |
| 1727818200 | 81.4 | -1.06 | -1.29 | 81.57 | 82.83 | 80.91 | 2960 |
| 1727731800 | 82.46 | 0.4 | 0.49 | 82.06 | 82.94 | 82 | 3221 |
| 1727472600 | 82.06 | 0.16 | 0.20 | 81.9 | 82.78 | 81.62 | 6317 |
| 1727386140 | 81.9 | -0.01 | -0.01 | 82 | 82.06 | 81.58 | 1589 |
| 1727299740 | 81.91 | -0.21 | -0.26 | 82.17 | 82.92 | 81.9 | 3736 |
| 1727213400 | 82.12 | -0.6 | -0.73 | 82.72 | 82.72 | 82.04 | 2257 |
| 1727127000 | 82.72 | -0.67 | -0.80 | 83.39 | 83.9 | 82.11 | 5068 |
| 1726867800 | 83.39 | -0.1 | -0.12 | 84.33 | 84.83 | 83.39 | 8479 |
| 1726781400 | 83.49 | 0.39 | 0.47 | 83.49 | 84.8 | 83.07 | 6230 |
| 1726695000 | 83.1 | 0.45 | 0.54 | 83.1 | 83.8 | 82.67 | 3606 |
| 1726608600 | 82.65 | 0.09 | 0.11 | 82.4 | 83 | 82.32 | 2585 |
| 1726522200 | 82.56 | -0.73 | -0.88 | 83.45 | 83.45 | 82.53 | 6140 |
| 1726263000 | 83.29 | -0.06 | -0.07 | 83.35 | 84.88 | 83.29 | 10317 |
| 1726176540 | 83.35 | -0.17 | -0.20 | 83.51 | 83.63 | 83.32 | 1355 |
| 1726090140 | 83.52 | -0.01 | -0.01 | 83.59 | 83.79 | 83.49 | 1586 |
| 1726003740 | 83.53 | 0.03 | 0.04 | 83.97 | 83.97 | 83.42 | 3648 |
| 1725917400 | 83.5 | -0.47 | -0.56 | 83.97 | 84.11 | 83.5 | 3402 |
| 1725658200 | 83.97 | 1.12 | 1.35 | 82.91 | 84.02 | 82.91 | 2115 |
| 1725571800 | 82.85 | 0.59 | 0.72 | 82.44 | 84.15 | 82.25 | 12292 |
| 1725485400 | 82.26 | -0.43 | -0.52 | 83.49 | 83.49 | 81.91 | 7432 |
| 1725399000 | 82.69 | -0.34 | -0.41 | 83.38 | 83.38 | 82.39 | 3167 |
| 1725312600 | 83.03 | -0.47 | -0.56 | 82.65 | 83.03 | 82.31 | 2204 |
| 1725053400 | 83.5 | 0.41 | 0.49 | 83.5 | 84.02 | 82.81 | 13076 |
| 1724967000 | 83.09 | 0.24 | 0.29 | 83 | 83.71 | 82.93 | 3081 |
| 1724880600 | 82.85 | -0.65 | -0.78 | 83.69 | 83.93 | 82.31 | 10028 |
| 1724794140 | 83.5 | 0.3 | 0.36 | 83.2 | 83.71 | 83.2 | 1446 |
| 1724707740 | 83.2 | 0 | 0.00 | 83.07 | 83.85 | 83.07 | 2855 |
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
