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 | 1.16 | 1.8954248366 | 61.2 | 63.73 | 61.2 | 24675 | 62.7226257 | SP |
| 4 | -2.32 | -3.58688930118 | 64.68 | 66.038 | 59.31 | 26679 | 62.1430685 | SP |
| 12 | -3.33 | -5.06926472827 | 65.69 | 69.7 | 59.31 | 25938 | 65.58837355 | SP |
| 26 | -1.83 | -2.85091135691 | 64.19 | 71.74 | 59.31 | 17781 | 66.01604637 | SP |
| 52 | -0.28 | -0.446998722861 | 62.64 | 71.74 | 56.9267 | 15842 | 64.14863548 | SP |
| 156 | 13.29 | 27.0837578969 | 49.07 | 71.74 | 48.4639 | 12442 | 63.40652783 | SP |
| 260 | 13.29 | 27.0837578969 | 49.07 | 71.74 | 48.4639 | 12442 | 63.40652783 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 62.36 | -0.41 | -0.65 | 62.62 | 62.83 | 62 | 29621 |
| 1743028200 | 62.77 | -0.26 | -0.41 | 63.62 | 63.62 | 62.58 | 25487 |
| 1742941800 | 63.03 | -0.32 | -0.51 | 63.73 | 63.73 | 62.9799 | 37967 |
| 1742855400 | 63.35 | 1.63 | 2.64 | 62.41 | 63.4 | 62.41 | 17326 |
| 1742596200 | 61.72 | -0.23 | -0.37 | 61.2 | 61.73 | 61.2 | 12972 |
| 1742509800 | 61.95 | -0.27 | -0.43 | 62.4 | 62.5396 | 61.94 | 13664 |
| 1742423400 | 62.22 | 0.88 | 1.43 | 61.47 | 62.549 | 61.47 | 20603 |
| 1742337000 | 61.34 | -0.56 | -0.90 | 61.67 | 61.67 | 61.175 | 25783 |
| 1742250600 | 61.9 | 0.87 | 1.43 | 60.93 | 62.13 | 60.93 | 29701 |
| 1741991400 | 61.03 | 1.44 | 2.42 | 60.85 | 61.07 | 60.085 | 29043 |
| 1741905000 | 59.59 | -0.97 | -1.60 | 60.88 | 60.88 | 59.31 | 32366 |
| 1741818600 | 60.56 | -0.13 | -0.21 | 61.74 | 61.74 | 60.2699 | 24669 |
| 1741732200 | 60.69 | -0.67 | -1.09 | 61.34 | 61.3649 | 60.34 | 39687 |
| 1741645800 | 61.36 | -1.32 | -2.10 | 61.93 | 62.0891 | 60.98 | 15392 |
| 1741390200 | 62.6774 | 0.43 | 0.69 | 62.16 | 62.75 | 61.26 | 42343 |
| 1741303800 | 62.25 | -0.9 | -1.43 | 62.33 | 62.76 | 62.0673 | 22970 |
| 1741217400 | 63.15 | 0.74 | 1.19 | 62.5 | 63.31 | 62.13 | 41316 |
| 1741131000 | 62.41 | -1.47 | -2.30 | 63.49 | 63.49 | 61.747 | 25578 |
| 1741044600 | 63.88 | -1.53 | -2.34 | 65.819999 | 66.038 | 63.5175 | 30173 |
| 1740785400 | 65.41 | 0.76 | 1.18 | 64.68 | 65.41 | 64.56 | 16924 |
| 1740699000 | 64.65 | -0.84 | -1.28 | 65.769999 | 65.769999 | 64.64 | 17651 |
| 1740612600 | 65.489999 | 0 | 0.00 | 65.7 | 66.25 | 65.3905 | 14653 |
| 1740526200 | 65.489999 | 0.01 | 0.02 | 65.519999 | 65.67 | 65.0642 | 20855 |
| 1740439800 | 65.48 | 0.05 | 0.08 | 65.86 | 65.86 | 65.29 | 13033 |
| 1740180600 | 65.43 | -1.77 | -2.63 | 67.93 | 67.93 | 65.275 | 29658 |
| 1740094200 | 67.2 | -0.8 | -1.18 | 67.97 | 67.97 | 66.739999 | 21758 |
| 1740007800 | 68 | -0.09 | -0.13 | 67.93 | 68.1 | 67.728 | 15444 |
| 1739921400 | 68.09 | 0.52 | 0.77 | 67.66 | 68.09 | 67.5 | 25765 |
| 1739575800 | 67.57 | 0.3 | 0.45 | 67.45 | 67.77 | 67.4 | 25501 |
| 1739489400 | 67.27 | 0.61 | 0.92 | 66.97 | 67.285 | 66.66 | 27865 |
| 1739403000 | 66.66 | -0.58 | -0.86 | 66.87 | 66.87 | 66.5672 | 22207 |
| 1739316600 | 67.24 | -0.06 | -0.09 | 67.49 | 67.49 | 67.040499 | 20878 |
| 1739230200 | 67.3 | -0.08 | -0.12 | 67.71 | 67.71 | 67.2899 | 16342 |
| 1738971000 | 67.38 | -0.65 | -0.96 | 68.14 | 68.14 | 67.34 | 12887 |
| 1738884600 | 68.03 | -0.13 | -0.19 | 68.42 | 69.01 | 67.7262 | 16225 |
| 1738798200 | 68.16 | 0.35 | 0.52 | 68.26 | 68.28 | 67.84 | 21687 |
| 1738711800 | 67.81 | 0.39 | 0.58 | 67.39 | 67.94 | 67.39 | 43936 |
| 1738625400 | 67.42 | -0.79 | -1.16 | 66.87 | 67.79 | 66.629999 | 17376 |
| 1738366200 | 68.21 | -1.14 | -1.64 | 69.25 | 69.25 | 68.1705 | 54246 |
| 1738279800 | 69.35 | 0.58 | 0.84 | 69.03 | 69.63 | 68.92 | 22336 |
| 1738193400 | 68.77 | -0.15 | -0.22 | 69 | 69.38 | 68.7 | 26571 |
| 1738107000 | 68.92 | 0.24 | 0.35 | 69 | 69.03 | 68.54 | 20875 |
| 1738020600 | 68.68 | -0.5 | -0.72 | 68.92 | 68.92 | 68.33 | 51330 |
| 1737761400 | 69.18 | 0 | 0.00 | 69.43 | 69.43 | 69.0437 | 21133 |
| 1737675000 | 69.18 | 0 | 0.00 | 69.18 | 69.18 | 69.18 | 0 |
| 1737588600 | 69.18 | -0.38 | -0.55 | 69.59 | 69.59 | 69.14 | 28934 |
| 1737502200 | 69.56 | 0.85 | 1.24 | 69.7 | 69.7 | 69.2026 | 54098 |
| 1737156600 | 68.71 | 0.3 | 0.44 | 69.19 | 69.19 | 68.6 | 29858 |
| 1737070200 | 68.41 | 0.43 | 0.63 | 68.48 | 68.48 | 67.81 | 54317 |
| 1736983800 | 67.98 | 0.87 | 1.30 | 68.38 | 68.38 | 67.87 | 9743 |
| 1736897400 | 67.11 | 0.94 | 1.42 | 66.519999 | 67.149 | 66.44 | 15413 |
| 1736811000 | 66.17 | 0.57 | 0.87 | 65.489999 | 66.17 | 65.319999 | 33226 |
| 1736551800 | 65.599999 | -0.66 | -1.00 | 66.459999 | 66.459999 | 65.47 | 27046 |
| 1736379000 | 66.26 | 0.13 | 0.20 | 66 | 66.26 | 65.5507 | 33591 |
| 1736292600 | 66.129999 | -0.11 | -0.17 | 66.54 | 66.65 | 65.94 | 12136 |
| 1736206200 | 66.239599 | 0.32 | 0.48 | 67.04 | 67.04 | 66.2101 | 22316 |
| 1735947000 | 65.92 | 0.67 | 1.03 | 65.69 | 65.944999 | 65.5399 | 18061 |
| 1735860600 | 65.25 | -0.03 | -0.05 | 65.769999 | 65.94 | 65 | 16938 |
| 1735687800 | 65.28 | 0.06 | 0.09 | 66.019999 | 66.019999 | 65.1382 | 18851 |
| 1735601400 | 65.22 | -0.4 | -0.61 | 65.09 | 65.48 | 64.7 | 23675 |
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
