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 | -0.3577 | -0.511950765708 | 69.87 | 70.19 | 69.51 | 9334 | 69.99803962 | SP |
| 4 | -0.8677 | -1.23287865871 | 70.38 | 70.68 | 69.37 | 17337 | 70.12552865 | SP |
| 12 | -2.7477 | -3.80251868254 | 72.26 | 72.88 | 69.37 | 16062 | 71.26488632 | SP |
| 26 | -2.3077 | -3.21317181843 | 71.82 | 72.88 | 69.37 | 20359 | 71.33892686 | SP |
| 52 | -2.3377 | -3.25358385525 | 71.85 | 74.28 | 69.37 | 19435 | 71.7587125 | SP |
| 156 | -7.2177 | -9.40662061775 | 76.73 | 78.86 | 69.37 | 32168 | 73.68470452 | SP |
| 260 | -4.7177 | -6.35551663748 | 74.23 | 81.77 | 67.34 | 37398 | 75.07919875 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 69.5123 | -0.44 | -0.62 | 69.34 | 69.55 | 69.2704 | 23695 |
| 1732577400 | 69.9494 | -0.02 | -0.03 | 70.01 | 70.02 | 69.88 | 8510 |
| 1732318200 | 69.97 | -0.04 | -0.05 | 69.94 | 70.0432 | 69.94 | 4001 |
| 1732231800 | 70.007 | 0.06 | 0.08 | 70.05 | 70.19 | 69.99 | 11328 |
| 1732145400 | 69.95 | -0.09 | -0.14 | 69.88 | 69.95 | 69.81 | 7861 |
| 1732059000 | 70.0446 | 0.23 | 0.34 | 69.87 | 70.0446 | 69.87 | 16691 |
| 1731972600 | 69.81 | 0.38 | 0.55 | 69.49 | 69.84 | 69.48 | 11823 |
| 1731713400 | 69.43 | -0.15 | -0.22 | 69.55 | 69.55 | 69.37 | 29155 |
| 1731627000 | 69.58 | -0.24 | -0.35 | 69.78 | 69.7999 | 69.53 | 16311 |
| 1731540600 | 69.8236 | -0.29 | -0.42 | 70.03 | 70.03 | 69.8201 | 16407 |
| 1731454200 | 70.1151 | -0.12 | -0.18 | 70.09 | 70.15 | 70.0401 | 17329 |
| 1731367800 | 70.24 | 0 | 0.00 | 70.16 | 70.27 | 70.11 | 14095 |
| 1731108600 | 70.24 | -0.28 | -0.40 | 70.33 | 70.332 | 70.221 | 20097 |
| 1731022200 | 70.52 | 0.37 | 0.53 | 70.47 | 70.6 | 70.44 | 28931 |
| 1730935800 | 70.15 | -0.53 | -0.75 | 70.08 | 70.2112 | 70.05 | 29529 |
| 1730849400 | 70.68 | 0.35 | 0.50 | 70.43 | 70.68 | 70.43 | 22321 |
| 1730763000 | 70.3279 | 0.27 | 0.38 | 70.39 | 70.46 | 70.32 | 10830 |
| 1730500200 | 70.06 | -0.27 | -0.38 | 70.27 | 70.286136 | 70.04 | 18982 |
| 1730413800 | 70.33 | -0.08 | -0.11 | 70.41 | 70.44 | 70.229 | 41640 |
| 1730327400 | 70.4061 | 0.07 | 0.09 | 70.29 | 70.45 | 70.25 | 10053 |
| 1730241000 | 70.34 | -0.17 | -0.24 | 70.38 | 70.45 | 70.27 | 15147 |
| 1730154600 | 70.51 | 0.06 | 0.09 | 70.46 | 70.51 | 70.4271 | 30517 |
| 1729895400 | 70.45 | -0.18 | -0.25 | 70.72 | 70.72 | 70.45 | 6734 |
| 1729809000 | 70.63 | -0.09 | -0.13 | 70.77 | 70.77 | 70.59 | 28023 |
| 1729722600 | 70.72 | -0.06 | -0.08 | 70.65 | 70.7364 | 70.59 | 21015 |
| 1729636200 | 70.78 | 0.06 | 0.08 | 70.77 | 70.829 | 70.74 | 8221 |
| 1729549800 | 70.7241 | -0.13 | -0.18 | 70.72 | 70.772 | 70.65 | 5246 |
| 1729290600 | 70.8547 | -0.04 | -0.05 | 70.92 | 70.95 | 70.83 | 6023 |
| 1729204200 | 70.8923 | -0.25 | -0.35 | 70.92 | 71.03 | 70.892 | 10181 |
| 1729117800 | 71.14 | 0.21 | 0.30 | 70.95 | 71.149 | 70.95 | 6994 |
| 1729031400 | 70.93 | 0.04 | 0.06 | 70.87 | 70.93 | 70.763 | 9888 |
| 1728945000 | 70.89 | -0.18 | -0.25 | 70.85 | 70.91 | 70.85 | 4648 |
| 1728685800 | 71.07 | -0.1 | -0.14 | 71.11 | 71.1572 | 70.99 | 9148 |
| 1728599400 | 71.17 | -0.12 | -0.17 | 71.18 | 71.18 | 71 | 12081 |
| 1728513000 | 71.2936 | -0.35 | -0.48 | 71.41 | 71.4993 | 71.27 | 12989 |
| 1728426600 | 71.64 | -0.11 | -0.16 | 71.65 | 71.65 | 71.5 | 3275 |
| 1728340200 | 71.7528 | -0.26 | -0.37 | 71.85 | 71.97 | 71.73 | 4679 |
| 1728081000 | 72.017 | -0.08 | -0.11 | 71.92 | 72.0299 | 71.92 | 5649 |
| 1727994600 | 72.0977 | -0.32 | -0.44 | 72.28 | 72.3 | 72.0977 | 8098 |
| 1727908200 | 72.4149 | -0.05 | -0.06 | 72.5 | 72.51 | 72.3869 | 4732 |
| 1727821800 | 72.46 | 0.07 | 0.10 | 72.35 | 72.48 | 72.31 | 7167 |
| 1727735400 | 72.3891 | -0.03 | -0.04 | 72.54 | 72.54 | 72.333 | 6222 |
| 1727476200 | 72.42 | -0.21 | -0.29 | 72.63 | 72.63 | 72.3699 | 5942 |
| 1727389800 | 72.6272 | 0.08 | 0.10 | 72.71 | 72.71 | 72.53 | 14259 |
| 1727303400 | 72.5511 | -0.24 | -0.33 | 72.88 | 72.88 | 72.55 | 9493 |
| 1727217000 | 72.79 | 0.35 | 0.48 | 72.61 | 72.82 | 72.46 | 147276 |
| 1727130600 | 72.44 | 0.31 | 0.43 | 72.295 | 72.5532 | 72.295 | 35360 |
| 1726871400 | 72.1295 | -0.03 | -0.04 | 72.15 | 72.175 | 72.1 | 20171 |
| 1726785000 | 72.1604 | 0.3 | 0.42 | 72.13 | 72.2058 | 71.87 | 14846 |
| 1726698600 | 71.86 | -0.06 | -0.08 | 72 | 72.25 | 71.85 | 122286 |
| 1726612200 | 71.921 | -0.07 | -0.10 | 71.86 | 71.97 | 71.86 | 4026 |
| 1726525800 | 71.99 | 0.06 | 0.08 | 72.07 | 72.07 | 71.88 | 5315 |
| 1726266600 | 71.9304 | -0.11 | -0.15 | 72.12 | 72.12 | 71.9187 | 7382 |
| 1726180200 | 72.04 | -0.01 | -0.02 | 71.96 | 72.04 | 71.89 | 5367 |
| 1726093800 | 72.0537 | 0.18 | 0.26 | 71.88 | 72.0537 | 71.7801 | 3098 |
| 1726007400 | 71.8699 | -0.21 | -0.28 | 72.12 | 72.12 | 71.835 | 4184 |
| 1725921000 | 72.075 | 0.01 | 0.01 | 72.15 | 72.15 | 72.02 | 4139 |
| 1725661800 | 72.07 | -0.29 | -0.40 | 72.39 | 72.39 | 71.99 | 5432 |
| 1725575400 | 72.3617 | 0.03 | 0.04 | 72.32 | 72.3617 | 72.3 | 3113 |
| 1725489000 | 72.33 | 0.21 | 0.29 | 72.08 | 72.339 | 72.08 | 3130 |
| 1725402600 | 72.1239 | -0.52 | -0.71 | 72.26 | 72.26 | 72.1201 | 3431 |
| 1725057000 | 72.6391 | 0.06 | 0.08 | 72.63 | 72.6391 | 72.49 | 6762 |
| 1724970600 | 72.58 | -0.03 | -0.04 | 72.56 | 72.6601 | 72.56 | 17235 |
| 1724884200 | 72.6091 | -0.16 | -0.22 | 72.69 | 72.77 | 72.57 | 15574 |
| 1724797800 | 72.7725 | 0.2 | 0.28 | 72.67 | 72.7725 | 72.6352 | 14333 |
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
