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 | -0.82 | -1.20765832106 | 67.9 | 70.14 | 64.7 | 270 | 65.76606667 | DE |
| 4 | -5.26 | -7.27121924247 | 72.34 | 74.15 | 64.55 | 485 | 67.89516 | DE |
| 12 | 0.55 | 0.826694724185 | 66.53 | 79 | 61.72 | 402 | 69.28511628 | DE |
| 26 | 8.32 | 14.1592920354 | 58.76 | 79 | 49.98 | 251 | 67.21731761 | DE |
| 52 | 16.38 | 32.3076923077 | 50.7 | 79 | 49.98 | 225 | 65.36706126 | DE |
| 156 | 16.38 | 32.3076923077 | 50.7 | 79 | 49.98 | 225 | 65.36706126 | DE |
| 260 | 16.38 | 32.3076923077 | 50.7 | 79 | 49.98 | 225 | 65.36706126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 67.08 | 0.31 | 0.46 | 66.75 | 67.24 | 66.739999 | 635 |
| 1732208100 | 66.769999 | 0.74 | 1.12 | 66.849999 | 66.849999 | 66.769999 | 30 |
| 1732121700 | 66.03 | 0.66 | 1.01 | 65.879999 | 66.03 | 65.58 | 560 |
| 1732035300 | 65.37 | 0.53 | 0.82 | 65.66 | 65.66 | 65.019999 | 173 |
| 1731948900 | 64.84 | -3.34 | -4.90 | 70.14 | 70.14 | 64.7 | 457 |
| 1731689700 | 68.18 | -0.39 | -0.57 | 67.9 | 68.18 | 67.57 | 130 |
| 1731603300 | 68.57 | 1.35 | 2.01 | 67.22 | 68.57 | 67.22 | 630 |
| 1731516900 | 67.22 | -0.54 | -0.80 | 67.63 | 67.63 | 67.22 | 43 |
| 1731430500 | 67.76 | 0.14 | 0.21 | 67.39 | 67.76 | 67.39 | 69 |
| 1731344100 | 67.62 | -0.58 | -0.85 | 69.73 | 69.73 | 67.62 | 654 |
| 1731084900 | 68.2 | -0.75 | -1.09 | 67.91 | 68.2 | 67.91 | 1118 |
| 1730998500 | 68.95 | -0.22 | -0.32 | 69.3 | 70.88 | 68.95 | 997 |
| 1730912100 | 69.17 | 1.93 | 2.87 | 71.07 | 71.78 | 69.17 | 1820 |
| 1730825700 | 67.24 | 0.39 | 0.58 | 67.24 | 67.24 | 67.24 | 40 |
| 1730739300 | 66.849999 | -0.4 | -0.59 | 68.03 | 68.03 | 66.849999 | 47 |
| 1730480100 | 67.25 | 2.29 | 3.53 | 67.25 | 67.25 | 67.25 | 111 |
| 1730393700 | 64.959999 | -8.42 | -11.47 | 74.15 | 74.15 | 64.55 | 1527 |
| 1730307300 | 73.38 | 1.22 | 1.69 | 73.38 | 73.38 | 73.38 | 1 |
| 1730220900 | 72.16 | 0 | 0.00 | 72.16 | 72.16 | 72.16 | 0 |
| 1730134500 | 72.16 | -0.57 | -0.78 | 72.45 | 72.53 | 72.16 | 610 |
| 1729871700 | 72.73 | 0.57 | 0.79 | 72.34 | 72.73 | 72.34 | 202 |
| 1729785300 | 72.16 | -2.45 | -3.28 | 72.06 | 74.45 | 71.95 | 1373 |
| 1729698900 | 74.61 | 0 | 0.00 | 74.61 | 74.61 | 74.61 | 0 |
| 1729612500 | 74.61 | 0.68 | 0.92 | 74.61 | 74.61 | 73.67 | 301 |
| 1729526100 | 73.93 | 1.04 | 1.43 | 73.32 | 74 | 73.31 | 255 |
| 1729266900 | 72.89 | -1.03 | -1.39 | 73.59 | 74.67 | 72.76 | 206 |
| 1729180500 | 73.92 | -2.54 | -3.32 | 72.52 | 74.16 | 71.05 | 735 |
| 1729094100 | 76.46 | -1.88 | -2.40 | 76.18 | 76.46 | 76.17 | 24 |
| 1729007700 | 78.34 | 0.88 | 1.14 | 78.34 | 78.34 | 78.34 | 240 |
| 1728921300 | 77.46 | -0.05 | -0.06 | 79 | 79 | 77.46 | 218 |
| 1728662100 | 77.51 | 6.68 | 9.43 | 72.03 | 77.51 | 72.03 | 694 |
| 1728575700 | 70.83 | 0 | 0.00 | 70.83 | 70.83 | 70.83 | 0 |
| 1728489300 | 70.83 | 0.94 | 1.34 | 69.74 | 70.83 | 69.74 | 1098 |
| 1728402900 | 69.89 | 2.79 | 4.16 | 67.92 | 69.89 | 67.92 | 329 |
| 1728316500 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 0 |
| 1728057300 | 67.099999 | 1.45 | 2.21 | 66.349999 | 67.099999 | 66.349999 | 1020 |
| 1727970900 | 65.65 | -1.79 | -2.65 | 65.65 | 65.65 | 65.65 | 30 |
| 1727884500 | 67.44 | 0 | 0.00 | 67.44 | 67.44 | 67.44 | 0 |
| 1727798100 | 67.44 | 0 | 0.00 | 67.44 | 67.44 | 67.44 | 0 |
| 1727711700 | 67.44 | -2.56 | -3.66 | 67.44 | 67.44 | 67.44 | 62 |
| 1727452500 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1727366100 | 70 | 0.49 | 0.70 | 70 | 70 | 70 | 115 |
| 1727279700 | 69.51 | 1.01 | 1.47 | 69.57 | 69.57 | 69.32 | 95 |
| 1727193300 | 68.5 | 2 | 3.01 | 68.5 | 68.5 | 68.5 | 8 |
| 1727106900 | 66.5 | -0.52 | -0.78 | 66.61 | 67.03 | 66.5 | 178 |
| 1726847700 | 67.019999 | 2.39 | 3.70 | 67.14 | 67.14 | 67.019999 | 19 |
| 1726761300 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1726674900 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1726588500 | 64.629999 | -0.55 | -0.84 | 64.629999 | 64.629999 | 64.629999 | 1000 |
| 1726502100 | 65.18 | 0 | 0.00 | 65.18 | 65.18 | 65.18 | 0 |
| 1726242900 | 65.18 | 1.29 | 2.02 | 61.72 | 65.18 | 61.72 | 149 |
| 1726156500 | 63.89 | 0.39 | 0.61 | 63.89 | 63.89 | 63.89 | 8 |
| 1726070100 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1725983700 | 63.5 | -0.1 | -0.16 | 63.5 | 63.5 | 63.5 | 140 |
| 1725897300 | 63.6 | -2.78 | -4.19 | 63.12 | 63.6 | 63.12 | 119 |
| 1725638100 | 66.379999 | 0 | 0.00 | 66.379999 | 66.379999 | 66.379999 | 0 |
| 1725551700 | 66.379999 | 0 | 0.00 | 66.379999 | 66.379999 | 66.379999 | 0 |
| 1725465300 | 66.379999 | 0 | 0.00 | 66.379999 | 66.379999 | 66.379999 | 0 |
| 1725378900 | 66.379999 | 0 | 0.00 | 66.379999 | 66.379999 | 66.379999 | 0 |
| 1725292500 | 66.379999 | -1.09 | -1.62 | 66.53 | 66.53 | 65.769999 | 38 |
| 1725033300 | 67.47 | 0 | 0.00 | 67.47 | 67.47 | 67.47 | 0 |
| 1724946900 | 67.47 | 0 | 0.00 | 67.47 | 67.47 | 67.47 | 0 |
| 1724860500 | 67.47 | 2.31 | 3.55 | 67.47 | 67.47 | 67.47 | 50 |
| 1724774100 | 65.16 | 0 | 0.00 | 65.16 | 65.16 | 65.16 | 0 |
| 1724687700 | 65.16 | -0.06 | -0.09 | 65.16 | 65.16 | 65.16 | 60 |
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
