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 | 0.74 | 1.00913677894 | 73.33 | 74.645 | 72.935 | 335604 | 73.85708246 | SP |
| 4 | -0.55 | -0.737067810239 | 74.62 | 76.22 | 72.8395 | 433498 | 74.25768127 | SP |
| 12 | -1.8 | -2.37247924081 | 75.87 | 79.75 | 72.8395 | 348967 | 75.57419847 | SP |
| 26 | -0.79 | -1.0553032327 | 74.86 | 79.75 | 67.57 | 475511 | 74.3083516 | SP |
| 52 | 4.92 | 7.11496746204 | 69.15 | 79.75 | 67.57 | 454158 | 73.40826225 | SP |
| 156 | -4.19 | -5.3539483772 | 78.26 | 80.37 | 56.07 | 674457 | 69.91212079 | SP |
| 260 | 4.52 | 6.49892163911 | 69.55 | 85.7 | 48 | 655997 | 71.1008631 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 74.07 | 0.01 | 0.01 | 74.36 | 74.48 | 73.995 | 364187 |
| 1732663800 | 74.06 | -0.37 | -0.50 | 74.15 | 74.15 | 73.75 | 355571 |
| 1732577400 | 74.43 | 0.34 | 0.46 | 74.55 | 74.645 | 74.19 | 300813 |
| 1732318200 | 74.09 | 0.33 | 0.45 | 73.69 | 74.14 | 73.69 | 199975 |
| 1732231800 | 73.76 | 0.44 | 0.60 | 73.71 | 73.925 | 73.44 | 341428 |
| 1732145400 | 73.32 | -0.52 | -0.70 | 73.33 | 73.395 | 72.935 | 480231 |
| 1732059000 | 73.84 | 0.08 | 0.11 | 73.5 | 73.985 | 73.36 | 305009 |
| 1731972600 | 73.76 | 0.69 | 0.94 | 73.28 | 73.865 | 73.235 | 308456 |
| 1731713400 | 73.07 | -0.05 | -0.07 | 73.13 | 73.145 | 72.8395 | 493385 |
| 1731627000 | 73.12 | -0.06 | -0.08 | 73.43 | 73.57 | 73.05 | 779935 |
| 1731540600 | 73.18 | -0.64 | -0.87 | 73.56 | 73.56 | 72.95 | 426925 |
| 1731454200 | 73.82 | -1.25 | -1.67 | 74.47 | 74.47 | 73.39 | 334019 |
| 1731367800 | 75.07 | -0.1 | -0.13 | 75.13 | 75.235 | 74.95 | 1174440 |
| 1731108600 | 75.17 | -0.95 | -1.25 | 75.42 | 75.47 | 74.861 | 744847 |
| 1731022200 | 76.12 | 1.18 | 1.57 | 75.89 | 76.22 | 75.69 | 488853 |
| 1730935800 | 74.94 | -0.39 | -0.52 | 74.9 | 74.98 | 74.09 | 322921 |
| 1730849400 | 75.33 | 1.06 | 1.43 | 74.62 | 75.35 | 74.6 | 278308 |
| 1730763000 | 74.27 | 0.16 | 0.22 | 74.49 | 74.89 | 74.23 | 287379 |
| 1730500200 | 74.11 | -0.01 | -0.01 | 74.17 | 74.49 | 74.03 | 293162 |
| 1730413800 | 74.12 | -0.37 | -0.50 | 74.11 | 74.19 | 73.47 | 447318 |
| 1730327400 | 74.49 | -0.2 | -0.27 | 74.62 | 74.96 | 74.47 | 306992 |
| 1730241000 | 74.69 | 0.25 | 0.34 | 74.6 | 74.84 | 74.48 | 475465 |
| 1730154600 | 74.44 | 0.49 | 0.66 | 74.36 | 74.56 | 74.25 | 391461 |
| 1729895400 | 73.95 | -0.13 | -0.18 | 74.39 | 74.444066 | 73.75 | 308634 |
| 1729809000 | 74.08 | 0.35 | 0.47 | 74.01 | 74.125 | 73.73 | 257913 |
| 1729722600 | 73.73 | -1.07 | -1.43 | 73.72 | 73.87 | 73.3699 | 236078 |
| 1729636200 | 74.8 | -0.78 | -1.03 | 74.77 | 74.89 | 74.59 | 225961 |
| 1729549800 | 75.58 | -1.04 | -1.36 | 76.01 | 76.09 | 75.31 | 778023 |
| 1729290600 | 76.62 | 0.31 | 0.41 | 76.74 | 76.74 | 76.43 | 261307 |
| 1729204200 | 76.31 | -0.33 | -0.43 | 76.64 | 76.68 | 76.215 | 254939 |
| 1729117800 | 76.64 | 0.45 | 0.59 | 76.51 | 76.7 | 76.43 | 250819 |
| 1729031400 | 76.19 | -1.24 | -1.60 | 77.15 | 77.2 | 76.09 | 235657 |
| 1728945000 | 77.43 | -0.01 | -0.01 | 77.23 | 77.52 | 77.09 | 134800 |
| 1728685800 | 77.44 | 0.27 | 0.35 | 76.89 | 77.53 | 76.89 | 141184 |
| 1728599400 | 77.17 | -0.05 | -0.06 | 76.8 | 77.2 | 76.5 | 163015 |
| 1728513000 | 77.22 | -0.22 | -0.28 | 76.8 | 77.3365 | 76.77 | 202975 |
| 1728426600 | 77.44 | -0.22 | -0.28 | 77.52 | 77.5744 | 77.31 | 184594 |
| 1728340200 | 77.66 | -0.5 | -0.64 | 77.78 | 77.95 | 77.35 | 609742 |
| 1728081000 | 78.16 | 0.63 | 0.81 | 77.98 | 78.17 | 77.77 | 151985 |
| 1727994600 | 77.53 | -0.68 | -0.87 | 77.29 | 77.69 | 77.18 | 588548 |
| 1727908200 | 78.21 | -0.02 | -0.03 | 78.11 | 78.37 | 77.74 | 202402 |
| 1727821800 | 78.23 | -0.16 | -0.20 | 78.81 | 78.81 | 77.78 | 331826 |
| 1727735400 | 78.39 | 0.01 | 0.01 | 78.88 | 78.89 | 77.99 | 815894 |
| 1727476200 | 78.38 | -1.18 | -1.48 | 78.72 | 79.26 | 78.19 | 441962 |
| 1727389800 | 79.56 | 2.38 | 3.08 | 79.39 | 79.75 | 79.04 | 263762 |
| 1727303400 | 77.18 | -0.66 | -0.85 | 77.83 | 77.83 | 77.17 | 215861 |
| 1727217000 | 77.84 | 0.11 | 0.14 | 77.78 | 77.89 | 77.4694 | 266161 |
| 1727130600 | 77.73 | 0.5 | 0.65 | 77.42 | 77.879 | 77.42 | 163307 |
| 1726871400 | 77.23 | -0.8 | -1.03 | 77.49 | 77.49 | 76.86 | 220568 |
| 1726785000 | 78.03 | 1.7 | 2.23 | 78.01 | 78.22 | 77.42 | 179696 |
| 1726698600 | 76.33 | -0.22 | -0.29 | 76.66 | 77.29 | 76.12 | 257496 |
| 1726612200 | 76.55 | -0.65 | -0.84 | 76.97 | 77.11 | 76.38 | 357490 |
| 1726525800 | 77.2 | 0.7 | 0.92 | 76.92 | 77.21 | 76.67 | 173815 |
| 1726266600 | 76.5 | -0.05 | -0.07 | 76.49 | 76.8384 | 76.34 | 156733 |
| 1726180200 | 76.55 | 0.69 | 0.91 | 75.83 | 76.58 | 75.61 | 397276 |
| 1726093800 | 75.86 | 0.48 | 0.64 | 75.12 | 75.88 | 74.25 | 275996 |
| 1726007400 | 75.38 | -0.26 | -0.34 | 75.48 | 75.51 | 74.7 | 171512 |
| 1725921000 | 75.64 | 1.35 | 1.82 | 75.47 | 75.96 | 75.44 | 201493 |
| 1725661800 | 74.29 | -2.2 | -2.88 | 75.87 | 75.985 | 74.1845 | 931852 |
| 1725575400 | 76.49 | 0.29 | 0.38 | 76.38 | 76.71 | 76.13 | 182511 |
| 1725489000 | 76.2 | -0.31 | -0.41 | 75.87 | 76.56 | 75.79 | 207333 |
| 1725402600 | 76.51 | -1.31 | -1.68 | 77.52 | 77.65 | 76.32 | 616802 |
| 1725057000 | 77.82 | 0.19 | 0.24 | 78.03 | 78.17 | 77.49 | 329722 |
| 1724970600 | 77.63 | 0.14 | 0.18 | 77.83 | 78.2 | 77.5297 | 177354 |
| 1724884200 | 77.49 | -0.4 | -0.51 | 77.89 | 78.0386 | 77.145 | 254842 |
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
