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 | 0.4 | 0.58651026393 | 68.2 | 69.4 | 67.4 | 547 | 68.20475494 | DE |
| 4 | 0.4 | 0.58651026393 | 68.2 | 69.6 | 67.4 | 341 | 68.17730496 | DE |
| 12 | -0.6 | -0.867052023121 | 69.2 | 69.6 | 65.8 | 582 | 68.27862422 | DE |
| 26 | -3.6 | -4.98614958449 | 72.2 | 74.4 | 63.8 | 1025 | 69.21441854 | DE |
| 52 | 3.8 | 5.86419753086 | 64.8 | 76.8 | 62.8 | 942 | 69.91670003 | DE |
| 156 | 19.7 | 40.2862985685 | 48.9 | 76.8 | 42 | 735 | 61.19120366 | DE |
| 260 | 23.9 | 53.4675615213 | 44.7 | 76.8 | 30.1 | 827 | 52.39709672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 68.6 | 1 | 1.48 | 68.4 | 69.4 | 68.2 | 1243 |
| 1732728600 | 67.6 | 0 | 0.00 | 68 | 68.4 | 67.4 | 532 |
| 1732642200 | 67.6 | -0.6 | -0.88 | 67.6 | 68 | 67.6 | 275 |
| 1732555800 | 68.2 | 0 | 0.00 | 68 | 68.2 | 67.6 | 255 |
| 1732296600 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68 | 429 |
| 1732210200 | 68.2 | 0.2 | 0.29 | 68 | 68.4 | 68 | 112 |
| 1732123800 | 68 | -0.4 | -0.58 | 68.6 | 68.6 | 68 | 304 |
| 1732037400 | 68.4 | 0.4 | 0.59 | 68.4 | 68.6 | 68 | 292 |
| 1731951000 | 68 | -0.4 | -0.58 | 68 | 68.4 | 68 | 285 |
| 1731691800 | 68.4 | 0.2 | 0.29 | 68.6 | 68.6 | 68 | 455 |
| 1731605400 | 68.2 | 0.2 | 0.29 | 68.6 | 68.6 | 68 | 227 |
| 1731519000 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1731432600 | 68 | -0.4 | -0.58 | 68.4 | 68.4 | 67.8 | 489 |
| 1731346200 | 68.4 | 0.2 | 0.29 | 68.6 | 68.6 | 68 | 273 |
| 1731087000 | 68.2 | 0.2 | 0.29 | 68 | 68.8 | 68 | 255 |
| 1731000600 | 68 | 0 | 0.00 | 68.2 | 69 | 68 | 139 |
| 1730914200 | 68 | -0.4 | -0.58 | 68.2 | 69.6 | 68 | 500 |
| 1730827800 | 68.4 | 0.4 | 0.59 | 68.2 | 68.4 | 68.2 | 63 |
| 1730741400 | 68 | -0.2 | -0.29 | 68.2 | 68.2 | 68 | 167 |
| 1730482200 | 68.2 | 0 | 0.00 | 68.2 | 68.4 | 68 | 191 |
| 1730395800 | 68.2 | -0.2 | -0.29 | 68.4 | 68.6 | 68 | 350 |
| 1730309400 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68 | 356 |
| 1730223000 | 68.4 | 0.2 | 0.29 | 68.6 | 68.6 | 68 | 190 |
| 1730136600 | 68.2 | 0.2 | 0.29 | 69 | 69.2 | 68.2 | 1216 |
| 1729873800 | 68 | 0 | 0.00 | 68 | 68.4 | 68 | 231 |
| 1729787400 | 68 | -0.2 | -0.29 | 68.4 | 69 | 68 | 743 |
| 1729701000 | 68.2 | -0.2 | -0.29 | 68.4 | 68.4 | 68 | 173 |
| 1729614600 | 68.4 | -0.2 | -0.29 | 68.6 | 68.6 | 67.8 | 722 |
| 1729528200 | 68.6 | 0 | 0.00 | 68.6 | 68.6 | 68 | 413 |
| 1729269000 | 68.6 | 0 | 0.00 | 68.8 | 69 | 68.4 | 115 |
| 1729182600 | 68.6 | 0.6 | 0.88 | 68 | 68.6 | 68 | 581 |
| 1729096200 | 68 | 0.6 | 0.89 | 67.4 | 68.2 | 67 | 1423 |
| 1729009800 | 67.4 | -1 | -1.46 | 68.4 | 68.8 | 67.4 | 717 |
| 1728923400 | 68.4 | 0.4 | 0.59 | 68.8 | 68.8 | 67.6 | 1180 |
| 1728664200 | 68 | -0.2 | -0.29 | 68.2 | 68.2 | 67.4 | 319 |
| 1728577800 | 68.2 | 0 | 0.00 | 68.2 | 68.4 | 67.8 | 231 |
| 1728491400 | 68.2 | 0.6 | 0.89 | 69 | 69 | 68 | 1422 |
| 1728405000 | 67.6 | -0.8 | -1.17 | 68 | 68.4 | 67.2 | 711 |
| 1728318600 | 68.4 | 1.2 | 1.79 | 67.2 | 69.2 | 66.8 | 1538 |
| 1728059400 | 67.2 | 1.2 | 1.82 | 66 | 67.2 | 66 | 416 |
| 1727973000 | 66 | -2.6 | -3.79 | 68.6 | 68.6 | 65.8 | 2489 |
| 1727886600 | 68.6 | -0.6 | -0.87 | 68.8 | 69 | 67.8 | 2183 |
| 1727800200 | 69.2 | 0.2 | 0.29 | 69 | 69.2 | 68.8 | 331 |
| 1727713800 | 69 | -0.4 | -0.58 | 69.4 | 69.6 | 69 | 137 |
| 1727454600 | 69.4 | 0 | 0.00 | 69.4 | 69.4 | 69 | 414 |
| 1727368200 | 69.4 | 0.4 | 0.58 | 69.2 | 69.4 | 68.8 | 1033 |
| 1727281800 | 69 | -0.4 | -0.58 | 69 | 69 | 68.6 | 1165 |
| 1727195400 | 69.4 | 0.2 | 0.29 | 69.2 | 69.4 | 69.2 | 592 |
| 1727109000 | 69.2 | 0.6 | 0.87 | 69 | 69.2 | 68.6 | 393 |
| 1726849800 | 68.6 | -0.2 | -0.29 | 69 | 69 | 68.6 | 230 |
| 1726763400 | 68.8 | -0.2 | -0.29 | 69 | 69 | 68.4 | 373 |
| 1726677000 | 69 | -0.2 | -0.29 | 68.6 | 69 | 68.6 | 268 |
| 1726590600 | 69.2 | 0.6 | 0.87 | 68.8 | 69.2 | 68.6 | 648 |
| 1726504200 | 68.6 | -0.2 | -0.29 | 69.4 | 69.4 | 68.4 | 633 |
| 1726245000 | 68.8 | -0.6 | -0.86 | 69.4 | 69.4 | 68.6 | 675 |
| 1726158600 | 69.4 | 0.4 | 0.58 | 69 | 69.4 | 68.6 | 264 |
| 1726072200 | 69 | 0.2 | 0.29 | 68.8 | 69.4 | 68.2 | 831 |
| 1725985800 | 68.8 | 0 | 0.00 | 68.8 | 69 | 68.6 | 235 |
| 1725899400 | 68.8 | 0.2 | 0.29 | 69 | 69.6 | 68.6 | 1117 |
| 1725640200 | 68.6 | -0.6 | -0.87 | 69.2 | 69.6 | 68.4 | 822 |
| 1725553800 | 69.2 | -1.6 | -2.26 | 70 | 70.2 | 69 | 1381 |
| 1725467400 | 70.8 | 0.2 | 0.28 | 70.4 | 70.8 | 70.2 | 569 |
| 1725381000 | 70.6 | 0 | 0.00 | 70.6 | 71 | 70.6 | 78 |
| 1725294600 | 70.6 | -0.2 | -0.28 | 71 | 71 | 70.6 | 452 |
| 1725035400 | 70.8 | 0 | 0.00 | 71 | 71 | 70.6 | 106 |
| 1724949000 | 70.8 | 0 | 0.00 | 70.8 | 71 | 70.6 | 159 |
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
