Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.34 | 4.60245280419 | 72.57 | 76.4884 | 71.82 | 62096 | 74.08020494 | SP |
| 4 | 3.93 | 5.45984995832 | 71.98 | 77.8725 | 71.0969 | 94371 | 74.3018015 | SP |
| 12 | 5.01 | 7.06629055007 | 70.9 | 77.8725 | 65.47 | 48386 | 72.57274593 | SP |
| 26 | 11.69 | 18.2030520087 | 64.22 | 77.8725 | 63.6157 | 66793 | 72.39815877 | SP |
| 52 | 16.82 | 28.4650533085 | 59.09 | 77.8725 | 58.02 | 73978 | 68.49577492 | SP |
| 156 | 8.47 | 12.559311981 | 67.44 | 77.8725 | 44.42 | 82881 | 62.41011478 | SP |
| 260 | 17.53 | 30.0274066461 | 58.38 | 102.5 | 44.42 | 120671 | 74.48637345 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 75.91 | 0.35 | 0.46 | 75.68 | 76.27 | 75.06 | 66310 |
| 1741304100 | 75.56 | -0.65 | -0.85 | 76.12 | 76.4884 | 75.4 | 69314 |
| 1741217700 | 76.21 | 2.9 | 3.96 | 74.91 | 76.31 | 74.63 | 55175 |
| 1741131300 | 73.31 | 1.31 | 1.82 | 72.59 | 73.87 | 72.1117 | 68232 |
| 1741044900 | 72 | -1.27 | -1.73 | 73.68 | 73.68 | 71.82 | 56789 |
| 1740785700 | 73.27 | -1.04 | -1.40 | 72.57 | 73.32 | 72.48 | 60968 |
| 1740699300 | 74.31 | -2.11 | -2.76 | 75.87 | 75.87 | 74.29 | 45269 |
| 1740612900 | 76.42 | 1.7 | 2.28 | 76.43 | 77.01 | 76.12 | 92038 |
| 1740526500 | 74.72 | 0.42 | 0.57 | 74.89 | 74.96 | 74.35 | 51821 |
| 1740440100 | 74.3 | -2.53 | -3.29 | 75.96 | 75.96 | 74.16 | 647434 |
| 1740180900 | 76.825 | 0.75 | 0.98 | 77.18 | 77.8725 | 76.4429 | 75663 |
| 1740094500 | 76.08 | 0.82 | 1.09 | 76.5 | 76.71 | 75.71 | 126520 |
| 1740008100 | 75.26 | -0.18 | -0.24 | 75.41 | 75.52 | 75.08 | 30951 |
| 1739921700 | 75.44 | 0.96 | 1.29 | 75.3702 | 75.65 | 75.18 | 29931 |
| 1739576100 | 74.48 | 1.07 | 1.46 | 74.21 | 74.62 | 73.95 | 59865 |
| 1739489700 | 73.41 | 0.24 | 0.33 | 72.32 | 73.43 | 72.25 | 34237 |
| 1739403300 | 73.17 | 0.87 | 1.20 | 72.06 | 73.44 | 72.06 | 60497 |
| 1739316900 | 72.3 | -0.38 | -0.52 | 71.96 | 72.46 | 71.82 | 27150 |
| 1739230500 | 72.68 | 1.45 | 2.04 | 72.25 | 72.83 | 72.185 | 92477 |
| 1738971300 | 71.23 | 0.28 | 0.39 | 71.98 | 72.16 | 71.0969 | 108725 |
| 1738884900 | 70.95 | 0.35 | 0.50 | 70.83 | 70.9899 | 70.78 | 7638 |
| 1738798500 | 70.6 | -0.1 | -0.14 | 70.58 | 70.799 | 70.41 | 12787 |
| 1738712100 | 70.7 | 1.57 | 2.27 | 70.2252 | 71.0102 | 70.2252 | 10620 |
| 1738625700 | 69.13 | -0.74 | -1.06 | 68.6 | 69.54 | 68.6 | 29634 |
| 1738366500 | 69.87 | -0.98 | -1.38 | 70.86 | 71.1 | 69.82 | 86150 |
| 1738280100 | 70.85 | 1.52 | 2.19 | 69.78 | 71.15 | 69.78 | 20886 |
| 1738193700 | 69.33 | -0.22 | -0.32 | 69.95 | 70.02 | 69.19 | 16366 |
| 1738107300 | 69.55 | 1.21 | 1.77 | 68.65 | 69.55 | 67.98 | 20400 |
| 1738020900 | 68.34 | -2.22 | -3.15 | 68.8 | 69.02 | 68.11 | 32908 |
| 1737761700 | 70.56 | 0.7 | 1.01 | 70.34 | 70.68 | 70.23 | 41543 |
| 1737675300 | 69.855 | 0 | 0.00 | 69.855 | 69.855 | 69.855 | 0 |
| 1737588900 | 69.855 | 0.16 | 0.22 | 69.83 | 70 | 69.68 | 8717 |
| 1737502500 | 69.7 | 0.9 | 1.31 | 69.7 | 69.98 | 69.21 | 17423 |
| 1737156900 | 68.8 | 0.67 | 0.98 | 68.45 | 69.19 | 68.31 | 17494 |
| 1737070500 | 68.13 | 0.41 | 0.61 | 68.43 | 68.44 | 68.12 | 14827 |
| 1736984100 | 67.72 | 1 | 1.50 | 67.54 | 67.8 | 67.47 | 13016 |
| 1736897700 | 66.72 | 0.86 | 1.31 | 66.989999 | 67.05 | 66.5 | 11563 |
| 1736811300 | 65.86 | -0.71 | -1.07 | 65.48 | 65.86 | 65.47 | 20069 |
| 1736552100 | 66.569999 | -1.27 | -1.87 | 66.75 | 66.8 | 66.41 | 79459 |
| 1736379300 | 67.84 | -0.39 | -0.57 | 67.72 | 67.9159 | 67.6 | 6518 |
| 1736292900 | 68.23 | -1.17 | -1.69 | 69.19 | 69.21 | 68.2 | 12651 |
| 1736206500 | 69.4 | 0.77 | 1.12 | 70.02 | 70.27 | 69.24 | 17858 |
| 1735947300 | 68.63 | 1.22 | 1.81 | 68.24 | 68.68 | 68.24 | 7251 |
| 1735860900 | 67.41 | -0.42 | -0.62 | 67.65 | 67.8 | 67.1901 | 11013 |
| 1735688100 | 67.83 | -0.38 | -0.56 | 68.18 | 68.31 | 67.805 | 38260 |
| 1735601700 | 68.21 | -0.59 | -0.86 | 68.27 | 68.39 | 67.9755 | 21289 |
| 1735342500 | 68.8 | -0.24 | -0.35 | 68.62 | 68.8 | 68.34 | 13805 |
| 1735256100 | 69.04 | -0.26 | -0.38 | 68.7 | 69.36 | 68.7 | 12211 |
| 1735077840 | 69.3 | 0.01 | 0.01 | 69.39 | 69.39 | 69.1515 | 11551 |
| 1734996900 | 69.29 | 0.95 | 1.39 | 68.61 | 69.29 | 68.525 | 13179 |
| 1734737700 | 68.34 | 0.27 | 0.40 | 67.81 | 68.73 | 67.79 | 26471 |
| 1734651300 | 68.07 | 0.47 | 0.70 | 68.42 | 68.47 | 67.982 | 29846 |
| 1734564900 | 67.6 | -1.53 | -2.21 | 69.31 | 69.5 | 67.49 | 18566 |
| 1734478500 | 69.13 | -1.38 | -1.96 | 68.8 | 69.16 | 68.58 | 94927 |
| 1734392100 | 70.51 | -0.49 | -0.69 | 70.65 | 70.8011 | 70.4909 | 12296 |
| 1734132900 | 71 | 0.25 | 0.35 | 70.9 | 71.14 | 70.73 | 10622 |
| 1734046500 | 70.75 | 0.02 | 0.03 | 70.75 | 71.11 | 70.6306 | 28597 |
| 1733960100 | 70.73 | 0.22 | 0.31 | 70.51 | 70.85 | 70.49 | 26048 |
| 1733873700 | 70.51 | -1.92 | -2.65 | 71.34 | 71.35 | 70.51 | 17251 |
| 1733787300 | 72.43 | 2.16 | 3.07 | 72.4 | 73.1757 | 72.38 | 48352 |
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
