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 | 1.7 | 2.48465361006 | 68.42 | 70.12 | 68.0572 | 14968 | 68.80572982 | SP |
| 4 | 3.13 | 4.6723391551 | 66.99 | 70.12 | 65.78 | 15973 | 68.00458555 | SP |
| 12 | 5.69 | 8.83128977185 | 64.43 | 70.12 | 61.99 | 18167 | 66.20557868 | SP |
| 26 | 8.3077 | 13.4402052666 | 61.8123 | 70.12 | 58.88 | 26089 | 63.67483314 | SP |
| 52 | 17.4022 | 33.0101028495 | 52.7178 | 70.12 | 52.68 | 21318 | 62.26331417 | SP |
| 156 | 20.16 | 40.3522818255 | 49.96 | 70.12 | 47.7021 | 19220 | 61.69722615 | SP |
| 260 | 20.16 | 40.3522818255 | 49.96 | 70.12 | 47.7021 | 19220 | 61.69722615 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 70.12 | 0.38 | 0.54 | 70.13 | 70.26 | 69.9757 | 24100 |
| 1732318200 | 69.74 | 0.45 | 0.65 | 69.545 | 69.75 | 69.43 | 7720 |
| 1732231800 | 69.29 | 0.61 | 0.89 | 69.05 | 69.4292 | 68.69 | 14016 |
| 1732145400 | 68.68 | 0.04 | 0.06 | 68.62 | 68.68 | 68.06 | 11775 |
| 1732059000 | 68.64 | 0.17 | 0.25 | 68.1 | 68.64 | 68.0572 | 7975 |
| 1731972600 | 68.47 | 0.3 | 0.44 | 68.42 | 68.64 | 68.29 | 33354 |
| 1731713400 | 68.17 | -0.82 | -1.19 | 68.385 | 68.385 | 68.0099 | 26880 |
| 1731627000 | 68.99 | -0.37 | -0.53 | 69.265 | 69.32 | 68.93 | 24438 |
| 1731540600 | 69.36 | -0.04 | -0.06 | 69.48 | 69.68 | 69.328 | 8616 |
| 1731454200 | 69.4 | -0.26 | -0.37 | 69.68 | 69.68 | 69.1345 | 7201 |
| 1731367800 | 69.66 | 0.27 | 0.39 | 69.66 | 69.7487 | 69.56 | 18245 |
| 1731108600 | 69.39 | 0.25 | 0.36 | 69.16 | 69.49 | 69.16 | 20659 |
| 1731022200 | 69.14 | 0.32 | 0.46 | 69.03 | 69.2 | 69.03 | 5157 |
| 1730935800 | 68.82 | 2.09 | 3.13 | 68.24 | 68.86 | 68.24 | 20757 |
| 1730849400 | 66.73 | 0.85 | 1.29 | 66.375 | 66.739999 | 66.375 | 23693 |
| 1730763000 | 65.879999 | -0.09 | -0.14 | 65.86 | 66.15 | 65.8499 | 36169 |
| 1730500200 | 65.97 | 0.19 | 0.29 | 66.47 | 66.47 | 65.9299 | 11493 |
| 1730413800 | 65.78 | -1.06 | -1.59 | 66.34 | 66.34 | 65.78 | 15160 |
| 1730327400 | 66.84 | -0.14 | -0.21 | 66.959999 | 67.17 | 66.83 | 4721 |
| 1730241000 | 66.98 | 0.02 | 0.03 | 67.04 | 67.08 | 66.91 | 11017 |
| 1730154600 | 66.959999 | 0.3 | 0.45 | 66.989999 | 67.069999 | 66.959999 | 10416 |
| 1729895400 | 66.66 | -0.12 | -0.18 | 67.06 | 67.21 | 66.54 | 10192 |
| 1729809000 | 66.78 | 0.18 | 0.27 | 66.86 | 66.86 | 66.655 | 4863 |
| 1729722600 | 66.599999 | -0.56 | -0.83 | 67.06 | 67.06 | 66.3 | 21001 |
| 1729636200 | 67.16 | -0.09 | -0.13 | 66.94 | 67.25 | 66.94 | 3607 |
| 1729549800 | 67.25 | -0.26 | -0.39 | 67.35 | 67.45 | 67.12 | 4363 |
| 1729290600 | 67.51 | 0.17 | 0.25 | 67.3101 | 67.5104 | 67.3101 | 8429 |
| 1729204200 | 67.34 | 0.02 | 0.03 | 67.75 | 67.75 | 67.3 | 6964 |
| 1729117800 | 67.32 | 0.36 | 0.54 | 67.01 | 67.33 | 67.01 | 13255 |
| 1729031400 | 66.959999 | -0.49 | -0.73 | 67.4767 | 67.4767 | 66.87 | 5531 |
| 1728945000 | 67.45 | 0.44 | 0.66 | 67.21 | 67.51 | 67.21 | 7478 |
| 1728685800 | 67.01 | 0.66 | 0.99 | 66.4 | 67.0198 | 66.4 | 7906 |
| 1728599400 | 66.349999 | -0.19 | -0.29 | 66.349999 | 66.48 | 66.29 | 7295 |
| 1728513000 | 66.54 | 0.55 | 0.83 | 66.03 | 66.54 | 66.03 | 14778 |
| 1728426600 | 65.989999 | 0.43 | 0.66 | 65.81 | 66.040099 | 65.629999 | 8506 |
| 1728340200 | 65.555899 | -0.56 | -0.85 | 66.23 | 66.23 | 65.435 | 6210 |
| 1728081000 | 66.12 | 0.62 | 0.95 | 65.92 | 66.14 | 65.64 | 71977 |
| 1727994600 | 65.5 | -0.06 | -0.09 | 65.599999 | 65.599999 | 65.2561 | 287571 |
| 1727908200 | 65.56 | 0.02 | 0.03 | 65.54 | 65.69 | 65.516099 | 12718 |
| 1727821800 | 65.54 | -0.48 | -0.73 | 65.78 | 65.78 | 65.3099 | 11785 |
| 1727735400 | 66.019999 | 0.19 | 0.29 | 65.69 | 66.04 | 65.69 | 9723 |
| 1727476200 | 65.83 | -0.04 | -0.06 | 66.010999 | 66.010999 | 65.66 | 1919 |
| 1727389800 | 65.87 | 0.37 | 0.56 | 66.05 | 66.05 | 65.714 | 4907 |
| 1727303400 | 65.5 | -0.26 | -0.40 | 65.849999 | 65.849999 | 65.45 | 13425 |
| 1727217000 | 65.76 | 0.15 | 0.23 | 65.709999 | 65.76 | 65.444999 | 9194 |
| 1727130600 | 65.61 | 0.06 | 0.09 | 65.54 | 65.629999 | 65.47 | 4376 |
| 1726871400 | 65.55 | -0.19 | -0.28 | 65.86 | 65.86 | 65.3 | 12710 |
| 1726785000 | 65.736999 | 1.09 | 1.68 | 65.95 | 65.95 | 65.56 | 14657 |
| 1726698600 | 64.6506 | -0.03 | -0.05 | 64.91 | 65.209999 | 64.56 | 15831 |
| 1726612200 | 64.68 | 0.13 | 0.20 | 64.79 | 64.97 | 64.5501 | 17430 |
| 1726525800 | 64.5526 | 0.21 | 0.33 | 64.55 | 64.5526 | 64.23 | 30895 |
| 1726266600 | 64.34 | 0.51 | 0.80 | 64.08 | 64.43 | 64.08 | 21503 |
| 1726180200 | 63.83 | 0.46 | 0.73 | 63.46 | 63.89 | 63.24 | 20558 |
| 1726093800 | 63.37 | 0.64 | 1.02 | 62.012 | 63.37 | 62.012 | 5657 |
| 1726007400 | 62.73 | 0.07 | 0.11 | 62.94 | 62.94 | 62.4446 | 7649 |
| 1725921000 | 62.66 | 0.67 | 1.08 | 62.41 | 62.78 | 62.41 | 7199 |
| 1725661800 | 61.99 | -1.04 | -1.65 | 63.2284 | 63.2284 | 61.99 | 9385 |
| 1725575400 | 63.03 | -0.3 | -0.47 | 63.48 | 63.48 | 62.84 | 15999 |
| 1725489000 | 63.33 | -0.12 | -0.19 | 63.24 | 63.685 | 63.14 | 3794 |
| 1725402600 | 63.45 | -1.54 | -2.37 | 64.43 | 64.43 | 63.44 | 11152 |
| 1725057000 | 64.989999 | 0.63 | 0.98 | 64.58 | 64.989999 | 64.349999 | 3397 |
| 1724970600 | 64.36 | 0.11 | 0.17 | 64.81 | 64.89 | 64.319999 | 19112 |
| 1724884200 | 64.25 | -0.35 | -0.54 | 64.5 | 64.54 | 64.15 | 16375 |
| 1724797800 | 64.596599 | 0.01 | 0.02 | 64.36 | 64.6645 | 64.36 | 2153 |
| 1724711400 | 64.584999 | -0.16 | -0.24 | 64.959999 | 64.959999 | 64.54 | 4855 |
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
