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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 79.23 | 0.24 | 0.30 | 79.29 | 79.32 | 79.23 | 4062 |
| 1732899300 | 78.99 | 0.09 | 0.11 | 78.97 | 78.99 | 78.97 | 720 |
| 1732812900 | 78.9 | 0.06 | 0.08 | 78.91 | 79.08 | 78.75 | 636 |
| 1732726500 | 78.84 | 0.12 | 0.15 | 79.16 | 79.16 | 78.84 | 3525 |
| 1732640100 | 78.72 | -0.02 | -0.03 | 78.88 | 79.09 | 78.61 | 2130 |
| 1732553700 | 78.74 | -0.42 | -0.53 | 78.74 | 78.74 | 78.74 | 14 |
| 1732294500 | 79.16 | 1.73 | 2.23 | 78.28 | 79.28 | 78.28 | 331 |
| 1732208100 | 77.43 | 0.68 | 0.89 | 77.3 | 77.43 | 77.3 | 510 |
| 1732121700 | 76.75 | 0.39 | 0.51 | 76.74 | 76.87 | 76.74 | 128 |
| 1732035300 | 76.36 | -0.09 | -0.12 | 77.12 | 77.17 | 76.28 | 1853 |
| 1731948900 | 76.45 | -0.39 | -0.51 | 76.47 | 76.47 | 76.39 | 1948 |
| 1731689700 | 76.84 | -0.98 | -1.26 | 76.61 | 76.84 | 76.46 | 2181 |
| 1731603300 | 77.82 | 0.61 | 0.79 | 77.58 | 77.82 | 77.58 | 90 |
| 1731516900 | 77.21 | 0.14 | 0.18 | 76.72 | 77.23 | 76.72 | 992 |
| 1731430500 | 77.07 | 0.07 | 0.09 | 77.08 | 77.2 | 76.98 | 449 |
| 1731344100 | 77 | 1.81 | 2.41 | 77.06 | 77.06 | 77 | 819 |
| 1731084900 | 75.19 | 0.21 | 0.28 | 74.98 | 75.19 | 74.98 | 53 |
| 1730998500 | 74.98 | -0.77 | -1.02 | 75.38 | 75.38 | 74.9 | 6008 |
| 1730912100 | 75.75 | 3.44 | 4.76 | 75.07 | 75.99 | 75.07 | 1506 |
| 1730825700 | 72.31 | -0.18 | -0.25 | 72.31 | 72.38 | 72.27 | 1987 |
| 1730739300 | 72.49 | -0.29 | -0.40 | 72.29 | 72.6 | 72.29 | 1536 |
| 1730480100 | 72.78 | -0.41 | -0.56 | 72.83 | 72.83 | 72.74 | 289 |
| 1730393700 | 73.19 | -0.19 | -0.26 | 73.1 | 73.19 | 72.87 | 1008 |
| 1730307300 | 73.38 | -0.4 | -0.54 | 73.15 | 73.38 | 73.15 | 502 |
| 1730220900 | 73.78 | -0.05 | -0.07 | 73.76 | 73.78 | 73.48 | 579 |
| 1730134500 | 73.83 | -0.22 | -0.30 | 73.95 | 73.95 | 73.7 | 178 |
| 1729871700 | 74.05 | -0.71 | -0.95 | 74.29 | 74.3 | 74.05 | 2046 |
| 1729785300 | 74.76 | -0.02 | -0.03 | 74.58 | 74.79 | 74.58 | 738 |
| 1729698900 | 74.78 | 0.57 | 0.77 | 74.77 | 74.78 | 74.77 | 965 |
| 1729612500 | 74.21 | -0.61 | -0.82 | 74.4 | 74.4 | 74.21 | 1862 |
| 1729526100 | 74.82 | 0.13 | 0.17 | 74.92 | 74.92 | 74.82 | 555 |
| 1729266900 | 74.69 | -0.15 | -0.20 | 74.82 | 74.82 | 74.68 | 297 |
| 1729180500 | 74.84 | 0.98 | 1.33 | 74.64 | 74.84 | 74.64 | 350 |
| 1729094100 | 73.86 | -0.26 | -0.35 | 74.08 | 74.14 | 73.86 | 3131 |
| 1729007700 | 74.12 | 1.15 | 1.58 | 74.12 | 74.12 | 73.93 | 1206 |
| 1728921300 | 72.97 | 0 | 0.00 | 72.97 | 72.97 | 72.97 | 0 |
| 1728662100 | 72.97 | 0.45 | 0.62 | 72.27 | 72.97 | 72.25 | 911 |
| 1728575700 | 72.52 | 0.01 | 0.01 | 72.62 | 72.66 | 72.52 | 630 |
| 1728489300 | 72.51 | 0.73 | 1.02 | 71.92 | 72.51 | 71.92 | 740 |
| 1728402900 | 71.78 | -0.41 | -0.57 | 71.73 | 71.78 | 71.71 | 594 |
| 1728316500 | 72.19 | 0.29 | 0.40 | 72.26 | 72.28 | 72.19 | 1135 |
| 1728057300 | 71.9 | 0.1 | 0.14 | 71.83 | 71.92 | 71.83 | 1112 |
| 1727970900 | 71.8 | 0.01 | 0.01 | 71.97 | 72.05 | 71.8 | 941 |
| 1727884500 | 71.79 | -0.12 | -0.17 | 71.99 | 71.99 | 71.79 | 721 |
| 1727798100 | 71.91 | 0.89 | 1.25 | 71.74 | 71.91 | 71.73 | 584 |
| 1727711700 | 71.02 | -0.29 | -0.41 | 71.31 | 71.31 | 71.02 | 1034 |
| 1727452500 | 71.31 | 0.22 | 0.31 | 71.19 | 71.31 | 71.06 | 788 |
| 1727366100 | 71.09 | 0.06 | 0.08 | 71.2 | 71.2 | 71.01 | 498 |
| 1727279700 | 71.03 | -0.16 | -0.22 | 70.79 | 71.03 | 70.59 | 443 |
| 1727193300 | 71.19 | 0.06 | 0.08 | 71.35 | 71.35 | 71.19 | 8277 |
| 1727106900 | 71.13 | 0.47 | 0.67 | 71.02 | 71.2 | 71.01 | 3921 |
| 1726847700 | 70.66 | -0.2 | -0.28 | 70.77 | 70.9 | 70.66 | 873 |
| 1726761300 | 70.86 | -0.33 | -0.46 | 71.08 | 71.25 | 70.86 | 791 |
| 1726674900 | 71.19 | -0.4 | -0.56 | 71.38 | 71.38 | 71.19 | 1030 |
| 1726588500 | 71.59 | 0.1 | 0.14 | 71.61 | 71.61 | 71.52 | 94 |
| 1726502100 | 71.49 | 0.28 | 0.39 | 71.21 | 71.49 | 71.21 | 469 |
| 1726242900 | 71.21 | 0.45 | 0.64 | 70.89 | 71.21 | 70.87 | 605 |
| 1726156500 | 70.76 | -0.52 | -0.73 | 71.08 | 71.28 | 70.76 | 442 |
| 1726070100 | 71.28 | -0.04 | -0.06 | 71.13 | 71.28 | 71.13 | 80 |
| 1725983700 | 71.32 | 0.24 | 0.34 | 71.43 | 71.44 | 71.27 | 802 |
| 1725897300 | 71.08 | 0.43 | 0.61 | 70.66 | 71.08 | 70.66 | 712 |
| 1725638100 | 70.65 | -0.82 | -1.15 | 70.5 | 70.65 | 70.5 | 1889 |
| 1725551700 | 71.47 | -0.19 | -0.27 | 71.44 | 71.47 | 71.4 | 307 |
| 1725465300 | 71.66 | 0.23 | 0.32 | 71.4 | 71.83 | 71.4 | 1117 |
| 1725378900 | 71.43 | 0.17 | 0.24 | 71.38 | 71.43 | 71.38 | 30 |
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
