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 | 1.9459 | 2.81769475818 | 69.06 | 70.9575 | 68.5601 | 1821 | 69.31042753 | SP |
| 4 | 1.7759 | 2.5652173913 | 69.23 | 71.47 | 68.0294 | 2006 | 69.69699356 | SP |
| 12 | 3.3159 | 4.89865563599 | 67.69 | 71.47 | 65.26 | 1504 | 69.21815278 | SP |
| 26 | 7.1559 | 11.2073610023 | 63.85 | 71.47 | 62.19 | 2104 | 66.00090036 | SP |
| 52 | 12.5359 | 21.439883701 | 58.47 | 71.47 | 57.9142 | 2778 | 63.75262872 | SP |
| 156 | 11.0892 | 18.5076948497 | 59.9167 | 71.47 | 44.56 | 3792 | 56.19709535 | SP |
| 260 | 33.5233 | 89.4369654186 | 37.4826 | 71.47 | 27.5439 | 4311 | 49.74596822 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 71.0059 | 0.65 | 0.92 | 70.47 | 71.0231 | 70.47 | 1614 |
| 1732318200 | 70.3606 | 0.54 | 0.77 | 69.86 | 70.3606 | 69.86 | 1554 |
| 1732231800 | 69.8203 | 0.84 | 1.22 | 69.13 | 69.88 | 69.13 | 863 |
| 1732145400 | 68.9794 | 0.05 | 0.07 | 68.95 | 68.98 | 68.5601 | 675 |
| 1732059000 | 68.9317 | -0.24 | -0.34 | 68.82 | 69.0419 | 68.82 | 4215 |
| 1731972600 | 69.17 | 0.17 | 0.25 | 69.06 | 69.25 | 68.94 | 1796 |
| 1731713400 | 68.9971 | -0.85 | -1.21 | 69.29 | 69.29 | 68.9971 | 328 |
| 1731627000 | 69.8441 | -0.89 | -1.25 | 70.82 | 70.82 | 69.8441 | 92 |
| 1731540600 | 70.7299 | -0.02 | -0.03 | 70.77 | 70.86 | 70.64 | 3051 |
| 1731454200 | 70.7502 | -0.39 | -0.55 | 71.24 | 71.24 | 70.7502 | 727 |
| 1731367800 | 71.142 | -0.24 | -0.34 | 71.47 | 71.47 | 71.1118 | 8955 |
| 1731108600 | 71.3852 | 0.6 | 0.84 | 70.84 | 71.44 | 70.84 | 580 |
| 1731022200 | 70.7881 | 0.14 | 0.20 | 70.7 | 70.9737 | 70.7 | 1314 |
| 1730935800 | 70.645 | 1.71 | 2.49 | 70.645 | 70.645 | 70.645 | 140 |
| 1730849400 | 68.9302 | 0.77 | 1.13 | 68.1577 | 68.9302 | 68.1577 | 1419 |
| 1730763000 | 68.1577 | 0.12 | 0.18 | 68.09 | 68.57 | 68.09 | 2280 |
| 1730500200 | 68.0361 | 0.01 | 0.01 | 68.075 | 68.3223 | 68.0361 | 2799 |
| 1730413800 | 68.0294 | -1.03 | -1.48 | 68.78 | 68.78 | 68.0294 | 2438 |
| 1730327400 | 69.0548 | -0.36 | -0.51 | 69.33 | 69.56 | 69.0548 | 1030 |
| 1730241000 | 69.41 | 0 | 0.01 | 69.06 | 69.64 | 69.06 | 3683 |
| 1730154600 | 69.4059 | 0.29 | 0.41 | 69.23 | 69.6 | 69.23 | 2189 |
| 1729895400 | 69.12 | -0.24 | -0.34 | 69.49 | 69.89 | 69.12 | 2301 |
| 1729809000 | 69.3572 | -0 | -0.00 | 69.36 | 69.43 | 69.3209 | 1227 |
| 1729722600 | 69.36 | -0.51 | -0.73 | 69.545 | 69.64 | 69.28 | 584 |
| 1729636200 | 69.8686 | -0.5 | -0.71 | 70.14 | 70.14 | 69.7999 | 430 |
| 1729549800 | 70.3657 | -0.55 | -0.77 | 70.85 | 70.85 | 70.26 | 2043 |
| 1729290600 | 70.9148 | 0.22 | 0.32 | 70.98 | 70.98 | 70.81 | 2405 |
| 1729204200 | 70.6898 | 0.31 | 0.45 | 70.63 | 70.79 | 70.63 | 3142 |
| 1729117800 | 70.3766 | 0.34 | 0.49 | 70.38 | 70.45 | 70.27 | 1438 |
| 1729031400 | 70.0339 | -0.82 | -1.15 | 70.91 | 70.91 | 70.0339 | 609 |
| 1728945000 | 70.85 | 0.74 | 1.05 | 70.34 | 70.85 | 70.34 | 211 |
| 1728685800 | 70.1107 | 0.55 | 0.79 | 69.5643 | 70.1325 | 69.5643 | 964 |
| 1728599400 | 69.5643 | -0.44 | -0.63 | 69.8 | 69.8 | 69.53 | 288 |
| 1728513000 | 70.0052 | 0.74 | 1.07 | 69.29 | 70.0052 | 69.29 | 5429 |
| 1728426600 | 69.2621 | 0.59 | 0.86 | 68.71 | 69.2621 | 68.71 | 935 |
| 1728340200 | 68.67 | -0.52 | -0.75 | 69.01 | 69.0399 | 68.67 | 995 |
| 1728081000 | 69.1893 | 0.31 | 0.45 | 69.535 | 69.535 | 68.9 | 613 |
| 1727994600 | 68.8795 | -0.17 | -0.24 | 68.91 | 68.91 | 68.8795 | 174 |
| 1727908200 | 69.0455 | 0.23 | 0.34 | 68.82 | 69.14 | 68.82 | 1188 |
| 1727821800 | 68.8124 | -0.47 | -0.67 | 69.28 | 69.28 | 68.77 | 1320 |
| 1727735400 | 69.2791 | 0.06 | 0.08 | 69.07 | 69.2791 | 68.99 | 769 |
| 1727476200 | 69.2225 | -0.24 | -0.34 | 69.46 | 69.54 | 69.2225 | 958 |
| 1727389800 | 69.4591 | 0.92 | 1.34 | 69.41 | 69.55 | 69.38 | 1024 |
| 1727303400 | 68.5425 | -0.19 | -0.28 | 68.83 | 68.88 | 68.5425 | 1447 |
| 1727217000 | 68.7361 | -0.16 | -0.24 | 68.95 | 68.95 | 68.6001 | 666 |
| 1727130600 | 68.9 | 0.42 | 0.61 | 68.56 | 68.9 | 68.56 | 769 |
| 1726871400 | 68.483 | -0.41 | -0.59 | 68.68 | 68.68 | 68.365 | 208 |
| 1726785000 | 68.8927 | 1.14 | 1.69 | 69.14 | 69.14 | 68.8927 | 185 |
| 1726698600 | 67.75 | -0.29 | -0.43 | 68.0422 | 68.07 | 67.75 | 455 |
| 1726612200 | 68.0422 | -0.16 | -0.23 | 68.52 | 68.52 | 67.99 | 764 |
| 1726525800 | 68.2007 | 0.14 | 0.21 | 68.21 | 68.21 | 67.9699 | 1622 |
| 1726266600 | 68.06 | 0.63 | 0.93 | 67.4323 | 68.1849 | 67.4323 | 1873 |
| 1726180200 | 67.4323 | 0.42 | 0.63 | 66.86 | 67.4323 | 66.769999 | 1265 |
| 1726093800 | 67.0113 | 0.4 | 0.60 | 66.61 | 67.0113 | 65.26 | 1511 |
| 1726007400 | 66.61 | 0.42 | 0.63 | 66.18 | 66.62 | 66.18 | 2318 |
| 1725921000 | 66.19 | 0.91 | 1.39 | 65.92 | 66.2439 | 65.92 | 1519 |
| 1725661800 | 65.280699 | -0.75 | -1.13 | 65.97 | 66.01 | 65.280699 | 188 |
| 1725575400 | 66.03 | -0.67 | -1.01 | 66.65 | 66.65 | 66.03 | 1178 |
| 1725489000 | 66.7031 | 0.12 | 0.18 | 66.61 | 66.7031 | 66.489999 | 567 |
| 1725402600 | 66.580699 | -1.55 | -2.28 | 67.69 | 67.69 | 66.580699 | 3027 |
| 1725057000 | 68.1342 | 0.73 | 1.08 | 67.71 | 68.1342 | 67.46 | 995 |
| 1724970600 | 67.4034 | 0.23 | 0.34 | 67.25 | 67.8299 | 67.25 | 995 |
| 1724884200 | 67.1753 | -0.31 | -0.46 | 67.41 | 67.58 | 67.0201 | 2212 |
| 1724797800 | 67.4881 | 0.21 | 0.31 | 67.01 | 67.53 | 67.01 | 4195 |
| 1724711400 | 67.28 | -0.3 | -0.44 | 67.5 | 67.72 | 67.28 | 975 |
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
