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 | 0.9538 | 1.29667443384 | 73.5574 | 74.8634 | 72.3757 | 0 | 0 | IX |
| 4 | 1.7089 | 2.34731595018 | 72.8023 | 75.3513 | 71.5505 | 0 | 0 | IX |
| 12 | 3.441 | 4.84169173578 | 71.0702 | 75.3513 | 67.3235 | 0 | 0 | IX |
| 26 | 3.7325 | 5.27347916817 | 70.7787 | 75.3513 | 63.4878 | 0 | 0 | IX |
| 52 | 14.935 | 25.0687355018 | 59.5762 | 75.3513 | 58.005 | 0 | 0 | IX |
| 156 | 18.4373 | 32.8803596682 | 56.0739 | 75.3513 | 53.324 | 0 | 0 | IX |
| 260 | 18.4373 | 32.8803596682 | 56.0739 | 75.3513 | 53.324 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 74.5112 | 0.3 | 0.40 | 74.2046 | 74.6476 | 74.0576 | 0 |
| 1732555800 | 74.2126 | 0.35 | 0.48 | 73.9525 | 74.8634 | 73.9525 | 0 |
| 1732296600 | 73.8612 | 0.35 | 0.48 | 73.5118 | 74.3261 | 72.9351 | 0 |
| 1732210200 | 73.5078 | 0.66 | 0.91 | 72.8485 | 73.8681 | 72.8407 | 0 |
| 1732123800 | 72.8446 | -0.59 | -0.81 | 73.5967 | 73.9911 | 72.6397 | 0 |
| 1732037400 | 73.4394 | -0.25 | -0.34 | 73.5574 | 73.6358 | 72.3757 | 0 |
| 1731951000 | 73.69 | 0.37 | 0.51 | 73.2719 | 73.69 | 73.1414 | 0 |
| 1731691800 | 73.3188 | -1.48 | -1.98 | 74.722 | 74.738 | 73.2134 | 0 |
| 1731605400 | 74.8017 | 0.08 | 0.10 | 74.7275 | 75.3513 | 74.6305 | 0 |
| 1731519000 | 74.7261 | 0.04 | 0.06 | 74.7965 | 75.0273 | 74.2759 | 0 |
| 1731432600 | 74.6848 | -0.41 | -0.55 | 74.9733 | 74.9943 | 74.6522 | 0 |
| 1731346200 | 75.0961 | 0.14 | 0.18 | 74.9998 | 75.3447 | 74.9269 | 0 |
| 1731087000 | 74.9598 | 0.12 | 0.16 | 75.0165 | 75.0592 | 74.5586 | 0 |
| 1731000600 | 74.8369 | 0.85 | 1.15 | 74.4278 | 74.9693 | 74.4278 | 0 |
| 1730914200 | 73.9891 | 1.52 | 2.09 | 72.1543 | 74.3194 | 72.0966 | 0 |
| 1730827800 | 72.4733 | 0.83 | 1.16 | 71.6906 | 72.5002 | 71.5738 | 0 |
| 1730741400 | 71.641 | -0.77 | -1.06 | 72.339 | 72.3428 | 71.5505 | 0 |
| 1730482200 | 72.408 | 0.59 | 0.82 | 71.9573 | 72.6175 | 71.8392 | 0 |
| 1730395800 | 71.818 | -1.46 | -1.99 | 72.3987 | 72.716 | 71.5555 | 0 |
| 1730309400 | 73.2762 | 0.29 | 0.39 | 73.185 | 73.4975 | 72.8228 | 0 |
| 1730223000 | 72.9879 | 0.24 | 0.32 | 72.8023 | 73.0201 | 72.5318 | 0 |
| 1730136600 | 72.7528 | -0.28 | -0.39 | 73.0696 | 73.1683 | 72.7328 | 0 |
| 1729873800 | 73.0346 | 0.55 | 0.75 | 72.6065 | 73.3688 | 72.6036 | 0 |
| 1729787400 | 72.4877 | 0.1 | 0.14 | 72.4093 | 72.7857 | 72.3796 | 0 |
| 1729701000 | 72.3886 | -0.48 | -0.66 | 74.4438 | 74.4637 | 72.3312 | 0 |
| 1729614600 | 72.8703 | 0.04 | 0.06 | 72.8243 | 73.1253 | 72.6422 | 0 |
| 1729528200 | 72.8282 | -0.65 | -0.89 | 73.4335 | 73.5082 | 72.774 | 0 |
| 1729269000 | 73.4804 | 0.17 | 0.23 | 73.239 | 73.5525 | 73.2302 | 0 |
| 1729182600 | 73.3141 | 0.28 | 0.39 | 73.4154 | 73.802 | 73.0457 | 0 |
| 1729096200 | 73.0325 | -0.29 | -0.40 | 72.886 | 73.2197 | 72.7179 | 0 |
| 1729009800 | 73.3247 | -0.22 | -0.30 | 73.509 | 73.7082 | 73.0595 | 0 |
| 1728923400 | 73.5438 | 0.76 | 1.04 | 72.7932 | 73.6715 | 72.7699 | 0 |
| 1728664200 | 72.7861 | 0.59 | 0.82 | 72.3172 | 72.868 | 72.1548 | 0 |
| 1728577800 | 72.1946 | -0.43 | -0.59 | 72.6036 | 72.8682 | 72.1411 | 0 |
| 1728491400 | 72.6215 | 0.62 | 0.87 | 71.96 | 72.6292 | 71.8147 | 0 |
| 1728405000 | 71.9983 | 0.17 | 0.24 | 71.7564 | 72.0899 | 71.1317 | 0 |
| 1728318600 | 71.8253 | 0.11 | 0.15 | 71.7189 | 72.1515 | 71.6199 | 0 |
| 1728059400 | 71.7189 | 0.13 | 0.18 | 71.3448 | 72.3619 | 71.2942 | 0 |
| 1727973000 | 71.5884 | 0.03 | 0.04 | 71.6399 | 71.7592 | 71.1439 | 0 |
| 1727886600 | 71.5622 | 0.34 | 0.48 | 71.1003 | 71.6095 | 71.0524 | 0 |
| 1727800200 | 71.2219 | -0.81 | -1.13 | 72.1394 | 72.431 | 70.873 | 0 |
| 1727713800 | 72.0323 | -0.14 | -0.19 | 72.1302 | 72.3095 | 71.8735 | 0 |
| 1727454600 | 72.1685 | -0.27 | -0.37 | 72.3192 | 72.4304 | 71.9696 | 0 |
| 1727368200 | 72.4397 | 0.02 | 0.03 | 72.572 | 73.0795 | 72.3673 | 0 |
| 1727281800 | 72.4191 | 0.38 | 0.52 | 71.9672 | 72.7495 | 71.9575 | 0 |
| 1727195400 | 72.0429 | 0 | 0.00 | 71.9886 | 72.3372 | 71.7199 | 0 |
| 1727109000 | 72.0421 | 0.08 | 0.11 | 72.0187 | 72.2378 | 71.7285 | 0 |
| 1726849800 | 71.9617 | -0.09 | -0.12 | 72.1449 | 72.2986 | 71.8129 | 0 |
| 1726763400 | 72.0495 | 1.4 | 1.99 | 71.4933 | 72.179 | 71.3754 | 0 |
| 1726677000 | 70.6466 | -0.44 | -0.62 | 70.7575 | 70.83 | 70.5724 | 0 |
| 1726590600 | 71.0908 | 0.63 | 0.89 | 70.6541 | 71.2849 | 70.5892 | 0 |
| 1726504200 | 70.4614 | -0.13 | -0.18 | 70.5677 | 70.6673 | 70.284 | 0 |
| 1726245000 | 70.5902 | 0.72 | 1.03 | 69.785 | 70.672 | 69.7553 | 0 |
| 1726158600 | 69.8703 | 1.93 | 2.85 | 68.1279 | 70.1256 | 68.1207 | 0 |
| 1726072200 | 67.9357 | -0.29 | -0.42 | 68.1931 | 68.8235 | 67.3235 | 0 |
| 1725985800 | 68.2255 | 0.07 | 0.10 | 68.3914 | 68.5359 | 68.0525 | 0 |
| 1725899400 | 68.1599 | 0.5 | 0.74 | 67.794 | 68.3798 | 67.794 | 0 |
| 1725640200 | 67.6564 | -1.15 | -1.68 | 68.5723 | 69.1935 | 67.594 | 0 |
| 1725553800 | 68.8112 | -0.56 | -0.81 | 69.2119 | 69.6114 | 68.7057 | 0 |
| 1725467400 | 69.3743 | -0.53 | -0.76 | 68.7955 | 69.7014 | 68.7664 | 0 |
| 1725381000 | 69.9048 | -1.17 | -1.64 | 71.0702 | 71.2371 | 69.5991 | 0 |
| 1725294600 | 71.0739 | 0.88 | 1.25 | 70.236 | 71.1644 | 70.2061 | 0 |
| 1725035400 | 70.1949 | -0.41 | -0.58 | 70.7106 | 70.7782 | 70.1299 | 0 |
| 1724949000 | 70.6015 | 0.68 | 0.97 | 69.7846 | 70.7772 | 69.7771 | 0 |
| 1724862600 | 69.9257 | -0.69 | -0.97 | 70.6917 | 70.7227 | 69.8826 | 0 |
| 1724776200 | 70.6114 | -0.37 | -0.52 | 70.9943 | 71.1433 | 70.402 | 0 |
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
