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 | -6.89 | -8.6125 | 80 | 80 | 70.62 | 983 | 76.22588164 | DE |
| 4 | -0.12 | -0.163867267513 | 73.23 | 80 | 66.87 | 1442 | 72.20041235 | DE |
| 12 | -0.11 | -0.150232177001 | 73.22 | 80 | 66.87 | 1183 | 72.28261586 | DE |
| 26 | -0.43 | -0.584715800925 | 73.54 | 81.2 | 66.87 | 951 | 73.44474067 | DE |
| 52 | -17.96 | -19.7210936642 | 91.07 | 93.55 | 63.7 | 944 | 73.29870181 | DE |
| 156 | -26.59 | -26.6700100301 | 99.7 | 112.48 | 63.7 | 781 | 74.57631066 | DE |
| 260 | -26.59 | -26.6700100301 | 99.7 | 112.48 | 63.7 | 781 | 74.57631066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 73.11 | -2.77 | -3.65 | 74.5 | 74.8 | 72.87 | 597 |
| 1741020900 | 75.88 | 2.83 | 3.87 | 76.45 | 77 | 75.88 | 1099 |
| 1740761700 | 73.05 | -4.45 | -5.74 | 77.54 | 77.54 | 70.62 | 631 |
| 1740675300 | 77.5 | -0.52 | -0.67 | 77.41 | 78.25 | 76.37 | 774 |
| 1740588900 | 78.02 | 1.51 | 1.97 | 80 | 80 | 77.4 | 1816 |
| 1740502500 | 76.51 | -0.54 | -0.70 | 73.2 | 77.11 | 73.2 | 2616 |
| 1740416100 | 77.05 | 3.19 | 4.32 | 74.99 | 77.4 | 74.4 | 2781 |
| 1740156900 | 73.86 | 0.21 | 0.29 | 73.45 | 74.33 | 73.45 | 1152 |
| 1740070500 | 73.65 | 0.33 | 0.45 | 73.72 | 73.98 | 73.19 | 551 |
| 1739984100 | 73.32 | 0.41 | 0.56 | 74.24 | 74.57 | 73.22 | 2167 |
| 1739897700 | 72.91 | 2.6 | 3.70 | 70.39 | 73 | 70.12 | 658 |
| 1739811300 | 70.31 | 1.16 | 1.68 | 70.35 | 70.35 | 70.04 | 286 |
| 1739552100 | 69.15 | -0.33 | -0.47 | 70.24 | 70.24 | 69.15 | 450 |
| 1739465700 | 69.48 | 0.63 | 0.92 | 69.59 | 70.2 | 69 | 1364 |
| 1739379300 | 68.85 | -0.45 | -0.65 | 69.05 | 69.33 | 68.24 | 703 |
| 1739292900 | 69.3 | 0.82 | 1.20 | 68.57 | 69.6 | 68.57 | 2125 |
| 1739206500 | 68.48 | 0.76 | 1.12 | 67.49 | 68.68 | 66.87 | 2469 |
| 1738947300 | 67.72 | -4.28 | -5.94 | 69.47 | 70.06 | 67 | 5978 |
| 1738860900 | 72 | -0.24 | -0.33 | 72 | 72.41 | 72 | 290 |
| 1738774500 | 72.24 | -1.83 | -2.47 | 73.23 | 73.27 | 71.82 | 328 |
| 1738688100 | 74.07 | 1.11 | 1.52 | 73.77 | 75.2 | 73.58 | 401 |
| 1738601700 | 72.96 | -2.14 | -2.85 | 72.89 | 74.09 | 71.55 | 1028 |
| 1738342500 | 75.1 | 0.56 | 0.75 | 75.99 | 76 | 75.04 | 1065 |
| 1738256100 | 74.54 | 1.52 | 2.08 | 73.6 | 74.57 | 73.37 | 1458 |
| 1738169700 | 73.02 | 0.77 | 1.07 | 71.69 | 73.02 | 71.47 | 1082 |
| 1738083300 | 72.25 | 0.58 | 0.81 | 72.08 | 72.43 | 71.95 | 1643 |
| 1737996900 | 71.67 | 1.38 | 1.96 | 69.82 | 71.73 | 69.18 | 764 |
| 1737737700 | 70.29 | 0.15 | 0.21 | 71.08 | 71.34 | 70 | 689 |
| 1737651300 | 70.14 | 0.8 | 1.15 | 71.25 | 71.25 | 69.65 | 614 |
| 1737564900 | 69.34 | 0 | 0.00 | 69.34 | 69.34 | 69.34 | 0 |
| 1737478500 | 69.34 | 0.21 | 0.30 | 70 | 70.47 | 68.5 | 1368 |
| 1737392100 | 69.13 | -0.1 | -0.14 | 68.31 | 69.61 | 68.31 | 298 |
| 1737132900 | 69.23 | 0.62 | 0.90 | 69.04 | 70 | 68.87 | 398 |
| 1737046500 | 68.61 | -0.73 | -1.05 | 69.34 | 69.48 | 68.6 | 1322 |
| 1736960100 | 69.34 | 0.33 | 0.48 | 69.06 | 69.65 | 69.06 | 643 |
| 1736873700 | 69.01 | -1.32 | -1.88 | 70.64 | 70.88 | 68.88 | 818 |
| 1736787300 | 70.33 | 0.23 | 0.33 | 70.1 | 70.46 | 69.35 | 1565 |
| 1736528100 | 70.1 | 0.43 | 0.62 | 69.44 | 70.68 | 69 | 1097 |
| 1736441700 | 69.67 | 0.32 | 0.46 | 71.64 | 71.64 | 69.39 | 658 |
| 1736355300 | 69.35 | -1.2 | -1.70 | 70.09 | 70.43 | 69.35 | 383 |
| 1736268900 | 70.55 | 0.31 | 0.44 | 69.4 | 70.67 | 69.39 | 1451 |
| 1736182500 | 70.24 | -0.86 | -1.21 | 71.57 | 71.57 | 69.96 | 910 |
| 1735923300 | 71.1 | -1.84 | -2.52 | 72.62 | 72.62 | 71.08 | 728 |
| 1735836900 | 72.94 | 0.8 | 1.11 | 72.92 | 73.89 | 72.9 | 737 |
| 1735577700 | 72.14 | -1.22 | -1.66 | 73.7 | 73.7 | 71.76 | 568 |
| 1735318500 | 73.36 | -0.57 | -0.77 | 74.32 | 74.32 | 73.16 | 643 |
| 1734972900 | 73.93 | 1.01 | 1.39 | 74.01 | 74.95 | 73.31 | 445 |
| 1734713700 | 72.92 | -0.98 | -1.33 | 74.22 | 75 | 68.42 | 2171 |
| 1734627300 | 73.9 | -1.18 | -1.57 | 74.16 | 74.81 | 73.87 | 2343 |
| 1734540900 | 75.08 | 0.4 | 0.54 | 74.7 | 75.48 | 74 | 1921 |
| 1734454500 | 74.68 | 0.27 | 0.36 | 73.55 | 74.74 | 73.46 | 986 |
| 1734368100 | 74.41 | 0.87 | 1.18 | 73.56 | 75.3 | 73.43 | 730 |
| 1734108900 | 73.54 | -1.42 | -1.89 | 76.6 | 76.6 | 73.54 | 723 |
| 1734022500 | 74.96 | 0.09 | 0.12 | 74.89 | 75.85 | 74.7 | 2147 |
| 1733936100 | 74.87 | 0.57 | 0.77 | 73.22 | 74.87 | 72.79 | 1259 |
| 1733849700 | 74.3 | 0.11 | 0.15 | 74.14 | 74.3 | 73.5 | 1576 |
| 1733763300 | 74.19 | -2.33 | -3.04 | 75 | 75.6 | 74.19 | 1713 |
| 1733504100 | 76.52 | 2.21 | 2.97 | 74.78 | 76.69 | 74.58 | 1509 |
| 1733417700 | 74.31 | 0.06 | 0.08 | 74.25 | 74.52 | 74 | 440 |
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
