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 | 0.1 | 0.137551581843 | 72.7 | 73.365 | 71.675 | 0 | 0 | IX |
| 4 | 0.895 | 1.24469786524 | 71.905 | 73.975 | 69.975 | 0 | 0 | IX |
| 12 | 5.32 | 7.88381742739 | 67.48 | 73.975 | 66.45 | 0 | 0 | IX |
| 26 | 6.1 | 9.14542728636 | 66.7 | 73.975 | 62.25 | 0 | 0 | IX |
| 52 | 15.895 | 27.9325191108 | 56.905 | 73.975 | 56.505 | 0 | 0 | IX |
| 156 | 21.36 | 41.5241057543 | 51.44 | 73.975 | 50.895 | 0 | 0 | IX |
| 260 | 21.36 | 41.5241057543 | 51.44 | 73.975 | 50.895 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 72.8 | -0.3 | -0.41 | 73.165 | 73.165 | 72.65 | 0 |
| 1732642200 | 73.1 | -0.01 | -0.01 | 73.175 | 73.205 | 72.775 | 0 |
| 1732555800 | 73.11 | 0.43 | 0.59 | 73.125 | 73.365 | 72.95 | 0 |
| 1732296600 | 72.68 | 0.24 | 0.33 | 72.73 | 72.97 | 72.265 | 0 |
| 1732210200 | 72.44 | 0.53 | 0.74 | 72.13 | 72.785 | 71.79 | 0 |
| 1732123800 | 71.905 | -0.27 | -0.37 | 72.7 | 72.76 | 71.675 | 0 |
| 1732037400 | 72.17 | -0.02 | -0.03 | 72.185 | 72.265 | 71.29 | 0 |
| 1731951000 | 72.19 | 0.25 | 0.34 | 71.95 | 72.19 | 71.685 | 0 |
| 1731691800 | 71.945 | -1.32 | -1.79 | 73.26 | 73.26 | 71.855 | 0 |
| 1731605400 | 73.26 | -0.14 | -0.18 | 73.395 | 73.74 | 73.095 | 0 |
| 1731519000 | 73.395 | -0.05 | -0.07 | 73.19 | 73.56 | 73.005 | 0 |
| 1731432600 | 73.445 | -0.41 | -0.55 | 73.67 | 73.765 | 73.31 | 0 |
| 1731346200 | 73.85 | 0.63 | 0.87 | 73.565 | 73.975 | 73.465 | 0 |
| 1731087000 | 73.215 | 0.29 | 0.40 | 73.225 | 73.265 | 72.825 | 0 |
| 1731000600 | 72.925 | 0.83 | 1.14 | 72.485 | 73.03 | 72.44 | 0 |
| 1730914200 | 72.1 | 1.24 | 1.74 | 72.195 | 72.74 | 71.79 | 0 |
| 1730827800 | 70.865 | 0.5 | 0.72 | 70.36 | 70.915 | 70.24 | 0 |
| 1730741400 | 70.36 | -0.35 | -0.49 | 70.705 | 70.705 | 70.145 | 0 |
| 1730482200 | 70.705 | 0.42 | 0.60 | 69.975 | 70.82 | 69.975 | 0 |
| 1730395800 | 70.285 | -1.48 | -2.06 | 70.8 | 71.03 | 70.105 | 0 |
| 1730309400 | 71.76 | 0.11 | 0.15 | 71.905 | 72.02 | 71.275 | 0 |
| 1730223000 | 71.655 | -0.02 | -0.03 | 71.675 | 71.835 | 71.42 | 0 |
| 1730136600 | 71.675 | -0.04 | -0.05 | 72.085 | 72.085 | 71.675 | 0 |
| 1729873800 | 71.71 | 0.5 | 0.70 | 71.335 | 71.95 | 71.315 | 0 |
| 1729787400 | 71.21 | 0.17 | 0.24 | 71.305 | 71.56 | 71.13 | 0 |
| 1729701000 | 71.04 | -0.48 | -0.67 | 71.495 | 71.68 | 71.04 | 0 |
| 1729614600 | 71.52 | 0.11 | 0.15 | 71.565 | 71.705 | 71.27 | 0 |
| 1729528200 | 71.41 | -0.48 | -0.66 | 72.585 | 72.585 | 71.36 | 0 |
| 1729269000 | 71.885 | -0.12 | -0.16 | 71.75 | 71.94 | 71.735 | 0 |
| 1729182600 | 72 | 0.43 | 0.60 | 71.57 | 72.385 | 71.57 | 0 |
| 1729096200 | 71.57 | -0.05 | -0.06 | 71.35 | 71.625 | 71.29 | 0 |
| 1729009800 | 71.615 | -0.19 | -0.26 | 71.8 | 72.165 | 71.38 | 0 |
| 1728923400 | 71.8 | 0.53 | 0.75 | 71.245 | 71.9 | 71.2 | 0 |
| 1728664200 | 71.265 | 0.3 | 0.42 | 70.905 | 71.31 | 70.73 | 0 |
| 1728577800 | 70.965 | -0.12 | -0.16 | 71.03 | 71.08 | 70.65 | 0 |
| 1728491400 | 71.08 | 0.45 | 0.64 | 70.645 | 71.08 | 70.52 | 0 |
| 1728405000 | 70.625 | 0.14 | 0.19 | 70.025 | 70.73 | 69.86 | 0 |
| 1728318600 | 70.49 | 0.31 | 0.44 | 70.57 | 70.625 | 70.14 | 0 |
| 1728059400 | 70.18 | 0.12 | 0.16 | 69.96 | 70.66 | 69.92 | 0 |
| 1727973000 | 70.065 | -0.1 | -0.14 | 70.055 | 70.28 | 69.685 | 0 |
| 1727886600 | 70.165 | 0.14 | 0.19 | 69.965 | 70.195 | 69.58 | 0 |
| 1727800200 | 70.03 | -0.39 | -0.55 | 70.8 | 70.995 | 69.755 | 0 |
| 1727713800 | 70.415 | -0.41 | -0.58 | 70.525 | 70.675 | 70.23 | 0 |
| 1727454600 | 70.825 | 0.09 | 0.12 | 70.89 | 71.005 | 70.58 | 0 |
| 1727368200 | 70.74 | 0.23 | 0.33 | 71.02 | 71.3 | 70.74 | 0 |
| 1727281800 | 70.51 | 0.25 | 0.36 | 70.1 | 70.57 | 70.1 | 0 |
| 1727195400 | 70.26 | 0.12 | 0.16 | 70.245 | 70.4 | 69.81 | 0 |
| 1727109000 | 70.145 | 0.33 | 0.48 | 70.06 | 70.19 | 69.785 | 0 |
| 1726849800 | 69.81 | -0.57 | -0.80 | 70.245 | 70.375 | 69.675 | 0 |
| 1726763400 | 70.375 | 1.19 | 1.71 | 70 | 70.56 | 69.85 | 0 |
| 1726677000 | 69.19 | -0.56 | -0.80 | 69.495 | 69.55 | 69.15 | 0 |
| 1726590600 | 69.75 | 0.41 | 0.59 | 69.34 | 69.945 | 69.34 | 0 |
| 1726504200 | 69.34 | -0.03 | -0.04 | 69.37 | 69.55 | 69.2 | 0 |
| 1726245000 | 69.37 | 0.73 | 1.07 | 69.025 | 69.44 | 68.945 | 0 |
| 1726158600 | 68.635 | 1.6 | 2.39 | 68.675 | 68.815 | 68.315 | 0 |
| 1726072200 | 67.035 | -0.29 | -0.43 | 67.335 | 67.69 | 66.644999 | 0 |
| 1725985800 | 67.325 | 0.23 | 0.35 | 67.08 | 67.495 | 67.045 | 0 |
| 1725899400 | 67.09 | 0.55 | 0.82 | 66.545 | 67.325 | 66.545 | 0 |
| 1725640200 | 66.545 | -0.9 | -1.33 | 67.385 | 67.875 | 66.45 | 0 |
| 1725553800 | 67.44 | -0.56 | -0.82 | 67.7 | 68.1 | 67.315 | 0 |
| 1725467400 | 67.995 | -0.75 | -1.09 | 67.48 | 68.285 | 67.465 | 0 |
| 1725381000 | 68.745 | -0.83 | -1.19 | 69.54 | 69.695 | 68.525 | 0 |
| 1725294600 | 69.57 | 0.5 | 0.72 | 69.07 | 69.665 | 69.07 | 0 |
| 1725035400 | 69.07 | -0.42 | -0.60 | 69.145 | 69.54 | 68.945 | 0 |
| 1724949000 | 69.49 | 0.42 | 0.61 | 69.26 | 69.58 | 68.76 | 0 |
| 1724862600 | 69.07 | -0.26 | -0.37 | 69.58 | 69.655 | 68.975 | 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
