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 | 1.16 | 1.38095238095 | 84 | 86.1 | 84 | 5531 | 85.07543573 | FU |
| 4 | -1.34 | -1.54913294798 | 86.5 | 88.84 | 83.68 | 11401 | 85.20476825 | FU |
| 12 | -3.79 | -4.26082068578 | 88.95 | 89.64 | 83.68 | 10500 | 86.54531932 | FU |
| 26 | -10.78 | -11.236189285 | 95.94 | 96.06 | 83.68 | 12525 | 89.25642015 | FU |
| 52 | -4.35 | -4.85979220199 | 89.51 | 98.48 | 83.68 | 14796 | 91.89968725 | FU |
| 156 | 21.06 | 32.8549141966 | 64.1 | 98.48 | 63.6 | 10372 | 85.15566747 | FU |
| 260 | -2.61 | -2.97368121226 | 87.77 | 99.77 | 63.4 | 9329 | 85.31387772 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 85.28 | -0.28 | -0.33 | 85.58 | 86.1 | 84.71 | 4723 |
| 1732570140 | 85.56 | 0.51 | 0.60 | 85.05 | 85.57 | 84.48 | 4520 |
| 1732310940 | 85.05 | 0.73 | 0.87 | 84.1 | 85.05 | 84.1 | 9006 |
| 1732224600 | 84.32 | 0.27 | 0.32 | 84 | 84.88 | 84 | 3875 |
| 1732051800 | 84.05 | -0.61 | -0.72 | 84.66 | 84.83 | 84 | 10021 |
| 1731965340 | 84.66 | 0.36 | 0.43 | 84.3 | 84.94 | 83.68 | 12368 |
| 1731619800 | 84.3 | -0.12 | -0.14 | 85.27 | 85.32 | 84.21 | 5619 |
| 1731533400 | 84.42 | -0.64 | -0.75 | 85 | 85.67 | 84.3 | 12360 |
| 1731446940 | 85.06 | -1.19 | -1.38 | 85.7 | 86.22 | 85 | 14261 |
| 1731360540 | 86.25 | -0.65 | -0.75 | 86.9 | 86.9 | 85.85 | 10455 |
| 1731101400 | 86.9 | 2.15 | 2.54 | 84.6 | 86.9 | 84.6 | 10624 |
| 1731014940 | 84.75 | -0.02 | -0.02 | 84.75 | 85.45 | 84.33 | 12456 |
| 1730928600 | 84.77 | -0.22 | -0.26 | 84.97 | 85 | 84.27 | 10196 |
| 1730842200 | 84.99 | 0.72 | 0.85 | 84.27 | 84.99 | 84.01 | 11938 |
| 1730755800 | 84.27 | -0.68 | -0.80 | 84.89 | 85.49 | 84.01 | 14228 |
| 1730496600 | 84.95 | -2.57 | -2.94 | 87.58 | 88.2 | 84.87 | 37449 |
| 1730410200 | 87.52 | 0.48 | 0.55 | 86.83 | 88.84 | 86.16 | 12120 |
| 1730323800 | 87.04 | 1 | 1.16 | 86.5 | 87.07 | 86.06 | 9003 |
| 1730237340 | 86.04 | 0.54 | 0.63 | 85.5 | 86.23 | 85.5 | 6530 |
| 1730151000 | 85.5 | 0.49 | 0.58 | 85.21 | 85.55 | 84.66 | 14398 |
| 1729891800 | 85.01 | -0.74 | -0.86 | 86 | 86.27 | 84.88 | 8946 |
| 1729805400 | 85.75 | -1.75 | -2.00 | 87.5 | 87.87 | 85.5 | 11552 |
| 1729719000 | 87.5 | -0.5 | -0.57 | 88 | 88.49 | 87.48 | 4445 |
| 1729632600 | 88 | 0.45 | 0.51 | 88.77 | 88.77 | 87.61 | 6744 |
| 1729546140 | 87.55 | -0.35 | -0.40 | 87.7 | 88.72 | 87.25 | 8251 |
| 1729287000 | 87.9 | -0.21 | -0.24 | 88.2 | 88.2 | 87 | 37994 |
| 1729200540 | 88.11 | 0.71 | 0.81 | 87.4 | 88.39 | 86.7 | 40958 |
| 1729114140 | 87.4 | 0.4 | 0.46 | 87.1 | 88.52 | 86.58 | 29298 |
| 1729027740 | 87 | 1.08 | 1.26 | 85.54 | 87.23 | 85.54 | 12992 |
| 1728941340 | 85.92 | 1.16 | 1.37 | 84.55 | 85.96 | 84.4 | 5714 |
| 1728682200 | 84.76 | 0.19 | 0.22 | 84.6 | 84.81 | 84 | 7231 |
| 1728595740 | 84.57 | -0.68 | -0.80 | 84.9 | 85.71 | 84.5 | 6658 |
| 1728509400 | 85.25 | -0.7 | -0.81 | 85.89 | 86.36 | 84.9 | 7914 |
| 1728422940 | 85.95 | -0.06 | -0.07 | 86.01 | 86.5 | 85.37 | 8311 |
| 1728336600 | 86.01 | 0.37 | 0.43 | 85.59 | 86.51 | 85.5 | 5030 |
| 1728077400 | 85.64 | -0.4 | -0.46 | 85.75 | 86.71 | 85.31 | 11315 |
| 1727991000 | 86.04 | 0.58 | 0.68 | 85.46 | 86.98 | 85.46 | 9160 |
| 1727904540 | 85.46 | -0.69 | -0.80 | 86.64 | 86.68 | 85.2 | 6342 |
| 1727818200 | 86.15 | -1.77 | -2.01 | 87.02 | 87.18 | 85.64 | 10484 |
| 1727731800 | 87.92 | 0.57 | 0.65 | 87.35 | 88.1 | 87.35 | 4921 |
| 1727472600 | 87.35 | -0.1 | -0.11 | 87.51 | 88.18 | 87.02 | 5838 |
| 1727386140 | 87.45 | -0.1 | -0.11 | 87.55 | 87.59 | 86.65 | 6235 |
| 1727299740 | 87.55 | -0.49 | -0.56 | 87.86 | 88.28 | 86.5 | 6022 |
| 1727213400 | 88.04 | 0.24 | 0.27 | 87.45 | 89 | 87.41 | 23461 |
| 1727127000 | 87.8 | -0.14 | -0.16 | 87.92 | 87.94 | 87.41 | 7764 |
| 1726867800 | 87.94 | 0.02 | 0.02 | 87.92 | 87.99 | 87.52 | 4936 |
| 1726781400 | 87.92 | -0.08 | -0.09 | 88.19 | 88.28 | 87.52 | 7781 |
| 1726695000 | 88 | 0.5 | 0.57 | 87.5 | 88.5 | 87.5 | 8390 |
| 1726608600 | 87.5 | -0.02 | -0.02 | 87.54 | 87.79 | 87.25 | 6914 |
| 1726522200 | 87.52 | -0.51 | -0.58 | 88.03 | 88.62 | 87.36 | 11931 |
| 1726263000 | 88.03 | -0.34 | -0.38 | 88.37 | 88.69 | 87.62 | 8752 |
| 1726176540 | 88.37 | -0.33 | -0.37 | 88.55 | 88.8 | 87.87 | 6203 |
| 1726090140 | 88.7 | 0.09 | 0.10 | 88.85 | 89.11 | 88.55 | 4496 |
| 1726003740 | 88.61 | -0.58 | -0.65 | 89.18 | 89.18 | 88.55 | 4435 |
| 1725917400 | 89.19 | 0.27 | 0.30 | 88.92 | 89.28 | 88.55 | 8595 |
| 1725658200 | 88.92 | -0.03 | -0.03 | 88.94 | 89.27 | 88.52 | 6019 |
| 1725571800 | 88.95 | 0.21 | 0.24 | 88.99 | 89.64 | 88.56 | 5364 |
| 1725485400 | 88.74 | -0.11 | -0.12 | 88.95 | 88.99 | 88.5 | 5425 |
| 1725399000 | 88.85 | 0.37 | 0.42 | 88.99 | 89 | 88.23 | 6004 |
| 1725312600 | 88.48 | -1.07 | -1.19 | 89 | 89.52 | 88.31 | 8207 |
| 1725053400 | 89.55 | 0.05 | 0.06 | 89.85 | 90.02 | 89.44 | 6428 |
| 1724967000 | 89.5 | 0 | 0.00 | 89.49 | 89.7 | 89.21 | 4546 |
| 1724880600 | 89.5 | -0.48 | -0.53 | 89.93 | 90.05 | 89.2 | 6662 |
| 1724794140 | 89.98 | 0.05 | 0.06 | 89.93 | 90.19 | 89.55 | 3705 |
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
