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 | -1.54 | -2.17698614645 | 70.74 | 71.356209 | 68.7772 | 10608 | 70.0092211 | SP |
| 4 | -2.21 | -3.09480464921 | 71.41 | 71.985 | 68.7772 | 8579 | 70.89263346 | SP |
| 12 | -2.96 | -4.10199556541 | 72.16 | 72.27 | 67.77 | 9114 | 70.40278943 | SP |
| 26 | 1.955 | 2.90727935162 | 67.245 | 74.0723 | 65.7868 | 9258 | 70.28337731 | SP |
| 52 | 5.36 | 8.39598997494 | 63.84 | 74.0723 | 62.13 | 10873 | 67.10800348 | SP |
| 156 | -2.62 | -3.64800891117 | 71.82 | 75.4715 | 55.7758 | 29282 | 64.00289956 | SP |
| 260 | 20.3 | 41.5132924335 | 48.9 | 78.15 | 43.06 | 33226 | 62.88409709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 68.9339 | -1.2 | -1.71 | 69.44 | 69.73 | 68.7772 | 12133 |
| 1741044900 | 70.13 | -0.8 | -1.13 | 71.356209 | 71.356209 | 69.9022 | 7490 |
| 1740785700 | 70.93 | 1.03 | 1.47 | 70.11 | 70.93 | 69.83 | 9499 |
| 1740699300 | 69.9 | -0.49 | -0.70 | 70.56 | 70.67 | 69.9 | 11655 |
| 1740612900 | 70.39 | -0.22 | -0.31 | 70.74 | 70.9863 | 70.39 | 12261 |
| 1740526500 | 70.608 | 0.08 | 0.12 | 70.68 | 70.7 | 70.32 | 2965 |
| 1740440100 | 70.5262 | 0.05 | 0.07 | 70.65 | 70.81 | 70.5262 | 7262 |
| 1740180900 | 70.478 | -0.99 | -1.39 | 71.52 | 71.52 | 70.43 | 9409 |
| 1740094500 | 71.47 | -0.44 | -0.62 | 71.3355 | 71.49 | 71.13 | 7791 |
| 1740008100 | 71.9133 | 0.13 | 0.18 | 71.56 | 71.9133 | 71.56 | 10004 |
| 1739921700 | 71.7809 | 0.35 | 0.49 | 71.64 | 71.7809 | 71.5762 | 4143 |
| 1739576100 | 71.4297 | -0.14 | -0.19 | 71.64 | 71.68 | 71.39 | 4176 |
| 1739489700 | 71.5689 | 0.65 | 0.91 | 71.09 | 71.5689 | 71.09 | 5541 |
| 1739403300 | 70.92 | -0.37 | -0.52 | 70.71 | 71.09 | 70.66 | 6933 |
| 1739316900 | 71.29 | -0.12 | -0.17 | 71.12 | 71.358334 | 71.04 | 12605 |
| 1739230500 | 71.4103 | 0.23 | 0.32 | 71.61 | 71.61 | 71.19 | 4405 |
| 1738971300 | 71.18 | -0.42 | -0.58 | 71.59 | 71.6999 | 71.16 | 7681 |
| 1738884900 | 71.595 | -0.06 | -0.08 | 71.985 | 71.985 | 71.311 | 7058 |
| 1738798500 | 71.655 | 0.35 | 0.49 | 71.41 | 71.71 | 71.2512 | 19988 |
| 1738712100 | 71.3025 | 0.05 | 0.08 | 71.16 | 71.3963 | 71.16 | 6579 |
| 1738625700 | 71.2479 | -0.28 | -0.40 | 70.47 | 71.41 | 70.38 | 8166 |
| 1738366500 | 71.5322 | -0.51 | -0.71 | 72.08 | 72.2167 | 71.51 | 4594 |
| 1738280100 | 72.0422 | 0.66 | 0.93 | 71.64 | 72.228 | 71.64 | 10314 |
| 1738193700 | 71.3792 | -0.14 | -0.20 | 71.56 | 71.66 | 71.27 | 8285 |
| 1738107300 | 71.524 | -0.18 | -0.25 | 71.76 | 71.8139 | 71.43 | 4714 |
| 1738020900 | 71.7063 | -0.05 | -0.06 | 71.13 | 71.71 | 71.13 | 15442 |
| 1737761700 | 71.7513 | 0.2 | 0.28 | 71.78 | 71.9618 | 71.69 | 9999 |
| 1737675300 | 71.55 | 0 | 0.00 | 71.55 | 71.55 | 71.55 | 0 |
| 1737588900 | 71.55 | -0.19 | -0.26 | 71.88 | 71.88 | 71.55 | 10443 |
| 1737502500 | 71.74 | 0.74 | 1.04 | 71.62 | 71.769 | 71.525 | 6485 |
| 1737156900 | 71 | 0.4 | 0.57 | 71.02 | 71.1712 | 70.95 | 6768 |
| 1737070500 | 70.5953 | 0.61 | 0.87 | 70.05 | 70.63 | 70.05 | 12851 |
| 1736984100 | 69.985 | 0.79 | 1.14 | 70.36 | 70.36 | 69.88 | 11886 |
| 1736897700 | 69.1951 | 0.62 | 0.90 | 68.85 | 69.31 | 68.73 | 9092 |
| 1736811300 | 68.5763 | 0.43 | 0.63 | 67.77 | 68.58 | 67.77 | 8203 |
| 1736552100 | 68.1472 | -1.08 | -1.56 | 68.56 | 68.56 | 68.0301 | 15393 |
| 1736379300 | 69.225 | 0.19 | 0.28 | 68.71 | 69.31 | 68.59 | 8978 |
| 1736292900 | 69.03 | -0.24 | -0.35 | 69.6784 | 69.6784 | 68.84 | 15432 |
| 1736206500 | 69.27 | -0.16 | -0.23 | 69.7701 | 69.939 | 69.27 | 8657 |
| 1735947300 | 69.43 | 0.58 | 0.84 | 69.14 | 69.54 | 68.9101 | 17007 |
| 1735860900 | 68.85 | -0.09 | -0.13 | 69.48 | 69.49 | 68.6 | 4027 |
| 1735688100 | 68.94 | -0.12 | -0.17 | 69.19 | 69.3551 | 68.8581 | 15038 |
| 1735601700 | 69.0569 | -0.56 | -0.81 | 68.9 | 69.29 | 68.5217 | 16686 |
| 1735342500 | 69.62 | -0.52 | -0.74 | 70.06 | 70.106 | 69.35 | 5738 |
| 1735256100 | 70.1386 | 0.05 | 0.07 | 69.78 | 70.1386 | 69.78 | 4886 |
| 1735077840 | 70.09 | 0.49 | 0.70 | 69.59 | 70.09 | 69.59 | 1697 |
| 1734996900 | 69.6 | 0.25 | 0.36 | 68.88 | 69.6 | 68.875 | 5494 |
| 1734737700 | 69.35 | 0.64 | 0.93 | 68.6636 | 69.7465 | 68.6636 | 18912 |
| 1734651300 | 68.71 | -0.05 | -0.07 | 68.93 | 68.96 | 68.66 | 6968 |
| 1734564900 | 68.755 | -1.96 | -2.77 | 70.68 | 70.793 | 68.62 | 10097 |
| 1734478500 | 70.7103 | -0.57 | -0.79 | 70.87 | 70.965 | 70.57 | 9137 |
| 1734392100 | 71.2756 | -0.13 | -0.19 | 71.54 | 71.618121 | 71.2756 | 6399 |
| 1734132900 | 71.4078 | -0.34 | -0.47 | 71.5201 | 71.64 | 71.3566 | 4360 |
| 1734046500 | 71.7472 | -0.35 | -0.49 | 71.93 | 71.99 | 71.69 | 7989 |
| 1733960100 | 72.1 | 0.16 | 0.22 | 72.16 | 72.27 | 72.0797 | 12432 |
| 1733873700 | 71.9436 | -0.47 | -0.65 | 71.84 | 72.325 | 71.84 | 3389 |
| 1733787300 | 72.4175 | -0.6 | -0.82 | 72.6501 | 72.705 | 72.4175 | 3889 |
| 1733528100 | 73.015 | -0.07 | -0.09 | 73.3539 | 73.3539 | 72.9401 | 11119 |
| 1733441700 | 73.0809 | -0.24 | -0.33 | 73.25 | 73.29 | 73.07 | 6769 |
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
