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 | 1.715 | 2.313503305 | 74.13 | 77 | 74.13 | 26080 | 75.8017791 | SP |
| 4 | 7.125 | 10.3681606519 | 68.72 | 77 | 68.2411 | 30513 | 73.20111649 | SP |
| 12 | 9.595 | 14.4830188679 | 66.25 | 77 | 63.6929 | 21366 | 70.60953282 | SP |
| 26 | 12.405 | 19.5539092055 | 63.44 | 77 | 61.755 | 23117 | 68.17336401 | SP |
| 52 | 18.915 | 33.2250131741 | 56.93 | 77 | 56.61 | 29527 | 64.70262747 | SP |
| 156 | 8.635 | 12.8477905074 | 67.21 | 77 | 49.9565 | 34535 | 59.22878704 | SP |
| 260 | 29.105 | 62.270004279 | 46.74 | 77 | 26.89 | 33260 | 57.0215815 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 75.845 | 0.18 | 0.24 | 75.99 | 76.09 | 75.741 | 12594 |
| 1732750200 | 75.6632 | -0.05 | -0.06 | 76.23 | 76.5 | 75.61 | 16854 |
| 1732663800 | 75.71 | -0.51 | -0.67 | 76.06 | 76.06 | 75.46 | 25216 |
| 1732577400 | 76.22 | 1.11 | 1.48 | 75.97 | 77 | 75.97 | 42979 |
| 1732318200 | 75.1103 | 1.29 | 1.74 | 74.13 | 75.13 | 74.13 | 19275 |
| 1732231800 | 73.8243 | 1.35 | 1.87 | 72.91 | 74.0206 | 72.79 | 39756 |
| 1732145400 | 72.4694 | -0.06 | -0.08 | 72.43 | 72.4694 | 71.77 | 15836 |
| 1732059000 | 72.525 | 0.45 | 0.62 | 71.29 | 72.535 | 71.29 | 31770 |
| 1731972600 | 72.075 | 0.11 | 0.15 | 72.24 | 72.6888 | 71.89 | 72381 |
| 1731713400 | 71.965 | -0.95 | -1.30 | 72.91 | 72.91 | 71.77 | 21241 |
| 1731627000 | 72.9143 | -1.12 | -1.51 | 74.28 | 74.28 | 72.81 | 49455 |
| 1731540600 | 74.0324 | -0.66 | -0.88 | 75.28 | 75.45 | 74.0324 | 28144 |
| 1731454200 | 74.6908 | -1.27 | -1.67 | 75.53 | 76.0482 | 74.6 | 37146 |
| 1731367800 | 75.9559 | 1.23 | 1.64 | 75.53 | 76.1299 | 75.4 | 16864 |
| 1731108600 | 74.73 | 0.6 | 0.82 | 74.12 | 74.73 | 74.1168 | 18545 |
| 1731022200 | 74.1251 | -0.34 | -0.46 | 74.56 | 74.8609 | 74.12 | 22252 |
| 1730935800 | 74.4698 | 4.44 | 6.34 | 73.2 | 74.63 | 72.98 | 35641 |
| 1730849400 | 70.03 | 1.36 | 1.99 | 68.53 | 70.03 | 68.53 | 33737 |
| 1730763000 | 68.6665 | 0.24 | 0.35 | 68.47 | 69.1899 | 68.47 | 39284 |
| 1730500200 | 68.4248 | 0.19 | 0.29 | 68.72 | 69.0266 | 68.2411 | 15421 |
| 1730413800 | 68.23 | -0.98 | -1.42 | 69.19 | 69.24 | 68.23 | 41181 |
| 1730327400 | 69.2119 | 0.07 | 0.09 | 68.96 | 69.98 | 68.96 | 17153 |
| 1730241000 | 69.1463 | -0.15 | -0.22 | 68.69 | 69.1463 | 68.5513 | 12949 |
| 1730154600 | 69.3 | 1.02 | 1.49 | 68.75 | 69.36 | 68.635 | 9658 |
| 1729895400 | 68.28 | -0.05 | -0.07 | 68.9 | 68.9 | 68.126546 | 6873 |
| 1729809000 | 68.33 | -0.14 | -0.20 | 68.67 | 68.74 | 68.0101 | 12956 |
| 1729722600 | 68.47 | -0.33 | -0.48 | 68.46 | 68.6638 | 68 | 26674 |
| 1729636200 | 68.8 | -0.38 | -0.55 | 69.02 | 69.06 | 68.75 | 19995 |
| 1729549800 | 69.1815 | -1.14 | -1.62 | 70.39 | 70.39 | 69.1264 | 11393 |
| 1729290600 | 70.32 | -0.41 | -0.58 | 70.88 | 70.88 | 70.32 | 13072 |
| 1729204200 | 70.73 | -0.11 | -0.16 | 70.91 | 70.91 | 70.32 | 19120 |
| 1729117800 | 70.84 | 1.03 | 1.47 | 70.1889 | 70.8781 | 70.1889 | 7690 |
| 1729031400 | 69.8108 | 0.16 | 0.23 | 69.44 | 70.56 | 69.44 | 9978 |
| 1728945000 | 69.65 | 0.4 | 0.58 | 69.3 | 69.65 | 69.0935 | 9083 |
| 1728685800 | 69.25 | 1.46 | 2.15 | 67.84 | 69.25 | 67.84 | 17201 |
| 1728599400 | 67.79 | -0.4 | -0.59 | 67.61 | 67.8281 | 67.18 | 14044 |
| 1728513000 | 68.19 | 0.17 | 0.25 | 67.98 | 68.67 | 67.945 | 11317 |
| 1728426600 | 68.02 | 0.02 | 0.03 | 68.05 | 68.32 | 68 | 22748 |
| 1728340200 | 68 | -0.65 | -0.95 | 68.37 | 68.37 | 67.5901 | 17720 |
| 1728081000 | 68.65 | 1.06 | 1.57 | 68.6 | 68.73 | 68.1 | 17176 |
| 1727994600 | 67.5877 | -0.5 | -0.74 | 67.68 | 67.964 | 67.33 | 30094 |
| 1727908200 | 68.09 | -0.17 | -0.25 | 67.92 | 68.57 | 67.92 | 71911 |
| 1727821800 | 68.26 | -1.09 | -1.57 | 69.11 | 69.11 | 67.92 | 16383 |
| 1727735400 | 69.348 | 0.35 | 0.50 | 68.64 | 69.38 | 68.6249 | 21893 |
| 1727476200 | 69 | 0.38 | 0.56 | 69.22 | 69.7 | 68.815 | 36083 |
| 1727389800 | 68.6183 | 0.51 | 0.75 | 68.83 | 69.2 | 68.53 | 11639 |
| 1727303400 | 68.11 | -0.85 | -1.23 | 68.83 | 68.83 | 68.0752 | 11423 |
| 1727217000 | 68.9562 | -0.1 | -0.15 | 69.12 | 69.15 | 68.58 | 11714 |
| 1727130600 | 69.059 | -0.3 | -0.44 | 69.48 | 69.52 | 68.81 | 18404 |
| 1726871400 | 69.3623 | -0.86 | -1.22 | 69.96 | 69.96 | 69.3623 | 11732 |
| 1726785000 | 70.22 | 1.62 | 2.36 | 70.33 | 70.33 | 69.47 | 16500 |
| 1726698600 | 68.6 | 0.02 | 0.03 | 68.72 | 70.3999 | 68.4301 | 15463 |
| 1726612200 | 68.58 | 0.59 | 0.87 | 68.49 | 69.2581 | 68.3944 | 8730 |
| 1726525800 | 67.99 | 0.36 | 0.53 | 67.89 | 68.09 | 67.55 | 9766 |
| 1726266600 | 67.63 | 1.7 | 2.58 | 66.61 | 67.7425 | 66.61 | 17651 |
| 1726180200 | 65.93 | 0.76 | 1.16 | 65.45 | 66.3399 | 65.069999 | 6049 |
| 1726093800 | 65.1735 | 0.14 | 0.21 | 64.819999 | 65.205 | 63.6929 | 12283 |
| 1726007400 | 65.0356 | -0.03 | -0.04 | 65.019999 | 65.06 | 64.3999 | 15168 |
| 1725921000 | 65.0648 | 0.04 | 0.07 | 64.94 | 65.68 | 64.94 | 12284 |
| 1725661800 | 65.019999 | -1.13 | -1.71 | 66.25 | 66.426 | 64.86 | 12605 |
| 1725575400 | 66.15 | -0.64 | -0.96 | 66.8 | 66.8 | 66 | 17368 |
| 1725489000 | 66.79 | -0.15 | -0.22 | 66.69 | 67.22 | 66.44 | 11932 |
| 1725402600 | 66.94 | -2.19 | -3.17 | 68.5 | 68.7004 | 66.83 | 11564 |
| 1725057000 | 69.13 | 0.47 | 0.68 | 69.08 | 69.13 | 68.2 | 18476 |
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
