Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7426 | -4.12607191214 | 66.47 | 66.94 | 63.47 | 34373 | 64.85038391 | SP |
| 4 | -6.0126 | -8.6214511041 | 69.74 | 71.18 | 63.47 | 34463 | 67.48277276 | SP |
| 12 | -3.4826 | -5.18166939444 | 67.21 | 72.14 | 63.47 | 32646 | 68.11722904 | SP |
| 26 | -1.8626 | -2.83976215887 | 65.59 | 72.14 | 63.47 | 25745 | 68.71203938 | SP |
| 52 | -1.6126 | -2.46801346801 | 65.34 | 72.14 | 57.54 | 21287 | 66.64644975 | SP |
| 156 | 51.3674 | 415.593851133 | 12.36 | 72.14 | 8.09 | 108271 | 16.38673513 | SP |
| 260 | 54.0574 | 559.021716649 | 9.67 | 72.14 | 6.55 | 117352 | 14.76862203 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 64.78 | 0.61 | 0.95 | 65.03 | 65.48 | 64.425 | 40623 |
| 1741732200 | 64.17 | 0 | 0.00 | 64.459999 | 64.805 | 63.73 | 53057 |
| 1741645800 | 64.17 | -2.61 | -3.91 | 65.43 | 65.43 | 63.63 | 37230 |
| 1741390200 | 66.78 | 0.8 | 1.21 | 66.239999 | 66.94 | 65.4276 | 22532 |
| 1741303800 | 65.98 | -1.56 | -2.31 | 66.47 | 66.8421 | 65.72 | 18423 |
| 1741217400 | 67.54 | 0.68 | 1.02 | 66.86 | 67.7607 | 66.53 | 43010 |
| 1741131000 | 66.86 | -1.59 | -2.32 | 67.44 | 67.9592 | 65.879999 | 70553 |
| 1741044600 | 68.45 | 0 | 0.00 | 69.44 | 69.603 | 68.02 | 20188 |
| 1740785400 | 68.45 | 0.59 | 0.87 | 67.82 | 68.56 | 67.5783 | 82222 |
| 1740699000 | 67.86 | -1.3 | -1.88 | 68.67 | 68.91 | 67.81 | 120526 |
| 1740612600 | 69.16 | 0.2 | 0.29 | 68.97 | 69.85 | 68.7 | 8364 |
| 1740526200 | 68.96 | 0.27 | 0.39 | 69.08 | 69.208 | 68.11 | 21122 |
| 1740439800 | 68.69 | -0.81 | -1.17 | 69.58 | 69.58 | 68.44 | 15029 |
| 1740180600 | 69.5 | -0.61 | -0.87 | 70.47 | 70.47 | 69.1241 | 7544 |
| 1740094200 | 70.11 | -0.28 | -0.39 | 70.59 | 70.59 | 69.64 | 25679 |
| 1740007800 | 70.3852 | -0.79 | -1.12 | 70.52 | 70.61 | 70.0981 | 21361 |
| 1739921400 | 71.18 | 0.27 | 0.38 | 70.94 | 71.18 | 70.6601 | 11872 |
| 1739575800 | 70.9123 | 0.97 | 1.39 | 70.5 | 70.98 | 70.5 | 10572 |
| 1739489400 | 69.94 | 0.4 | 0.58 | 69.74 | 70.3753 | 69.5 | 24893 |
| 1739403000 | 69.54 | -0.13 | -0.18 | 69.21 | 69.9299 | 68.9319 | 12168 |
| 1739316600 | 69.6678 | -0.32 | -0.46 | 69.88 | 69.88 | 69.2817 | 9736 |
| 1739230200 | 69.99 | -0.12 | -0.17 | 70.48 | 70.48 | 69.78 | 40194 |
| 1738971000 | 70.1109 | -0.83 | -1.17 | 70.89 | 70.89 | 69.74 | 24622 |
| 1738884600 | 70.94 | -0.17 | -0.24 | 71.47 | 71.47 | 70.51 | 98127 |
| 1738798200 | 71.11 | 0.89 | 1.27 | 70.45 | 71.12 | 70.08 | 34870 |
| 1738711800 | 70.2193 | -0.2 | -0.29 | 70.46 | 70.46 | 69.9481 | 23974 |
| 1738625400 | 70.42 | -0.89 | -1.25 | 69.69 | 70.7 | 69.55 | 35896 |
| 1738366200 | 71.31 | 0.2 | 0.28 | 71.44 | 72.14 | 71.2086 | 25195 |
| 1738279800 | 71.11 | 0.49 | 0.69 | 71.53 | 71.6347 | 70.88 | 29255 |
| 1738193400 | 70.62 | -0.46 | -0.65 | 70.84 | 71.12 | 70.32 | 17377 |
| 1738107000 | 71.08 | 0.8 | 1.14 | 70.4 | 71.14 | 70.3284 | 15548 |
| 1738020600 | 70.28 | -1.05 | -1.47 | 70.57 | 70.5994 | 70.0301 | 11613 |
| 1737761400 | 71.33 | 1.01 | 1.44 | 71.32 | 71.55 | 71.0901 | 27863 |
| 1737675000 | 70.32 | 0 | 0.00 | 70.32 | 70.32 | 70.32 | 0 |
| 1737588600 | 70.32 | 0.11 | 0.16 | 70.29 | 70.4649 | 70.0297 | 37212 |
| 1737502200 | 70.21 | 1.51 | 2.20 | 69.41 | 70.21 | 69.395 | 19832 |
| 1737156600 | 68.7 | 0.33 | 0.48 | 68.8 | 68.91 | 68.28 | 28932 |
| 1737070200 | 68.37 | 0.89 | 1.32 | 67.84 | 68.56 | 67.74 | 46079 |
| 1736983800 | 67.48 | 1.36 | 2.06 | 67.79 | 67.84 | 67.38 | 20172 |
| 1736897400 | 66.1166 | 0.87 | 1.33 | 65.95 | 66.36 | 65.5971 | 21465 |
| 1736811000 | 65.25 | -0.44 | -0.67 | 65 | 65.39 | 64.8839 | 40098 |
| 1736551800 | 65.69 | -1.23 | -1.84 | 66.489999 | 66.489999 | 65.29 | 56319 |
| 1736379000 | 66.92 | 0.06 | 0.09 | 66.43 | 67.019999 | 66.43 | 9373 |
| 1736292600 | 66.86 | -1.07 | -1.58 | 68.22 | 68.22 | 66.73 | 13704 |
| 1736206200 | 67.93 | 0.45 | 0.67 | 68.11 | 68.21 | 67.57 | 24147 |
| 1735947000 | 67.48 | 0.63 | 0.94 | 67.16 | 67.62 | 67.04 | 17301 |
| 1735860600 | 66.849999 | 0.08 | 0.12 | 67.06 | 67.2 | 66.349999 | 83759 |
| 1735687800 | 66.769999 | 0.18 | 0.27 | 66.94 | 67.25 | 66.488299 | 43317 |
| 1735601400 | 66.59 | -0.61 | -0.91 | 66.599999 | 67 | 66.06 | 32511 |
| 1735342200 | 67.2 | -0.43 | -0.64 | 67.28 | 67.5294 | 66.8077 | 23853 |
| 1735255800 | 67.63 | 0.55 | 0.82 | 66.9 | 67.75 | 66.9 | 16840 |
| 1735077840 | 67.08 | 0.82 | 1.24 | 66.61 | 67.08 | 66.61 | 3427 |
| 1734996600 | 66.26 | -1.18 | -1.75 | 66.069999 | 66.3872 | 65.64 | 22431 |
| 1734737400 | 67.4422 | 0.47 | 0.70 | 66.47 | 68.0696 | 66.3781 | 47433 |
| 1734651000 | 66.9722 | -0.12 | -0.18 | 67.21 | 67.6999 | 66.83 | 93419 |
| 1734564600 | 67.09 | -2.34 | -3.36 | 69.67 | 69.83 | 67.0535 | 15263 |
| 1734478200 | 69.425 | -1.06 | -1.50 | 70.17 | 70.17 | 69.31 | 19002 |
| 1734391800 | 70.48 | 0.13 | 0.18 | 70.53 | 70.7889 | 70.355 | 32029 |
| 1734132600 | 70.35 | -0.4 | -0.57 | 70.76 | 70.76 | 70.2 | 53503 |
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
