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 | 4.84 | 6.89164174854 | 70.23 | 75.39 | 69.8 | 801778 | 72.53835806 | CS |
| 4 | 5.27 | 7.55014326648 | 69.8 | 75.39 | 62.36 | 825857 | 69.9673643 | CS |
| 12 | 10.21 | 15.7415972865 | 64.86 | 75.39 | 62.19 | 801869 | 68.4616849 | CS |
| 26 | 20.21 | 36.8392271236 | 54.86 | 75.39 | 52.34 | 964388 | 63.11108746 | CS |
| 52 | 29.17 | 63.5511982571 | 45.9 | 75.39 | 41.49 | 856963 | 56.9495377 | CS |
| 156 | 35 | 87.3471425006 | 40.07 | 75.39 | 32.13 | 710859 | 47.47910291 | CS |
| 260 | 49.47 | 193.2421875 | 25.6 | 75.39 | 25.6 | 705948 | 45.94493624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 75.07 | 0.48 | 0.64 | 74.5 | 75.5 | 74.29 | 1084263 |
| 1732578000 | 74.59 | 1.06 | 1.44 | 73.69 | 75.39 | 73.69 | 948297 |
| 1732318800 | 73.53 | 1.8 | 2.51 | 72.59 | 74.5299 | 72.36 | 1031872 |
| 1732232400 | 71.73 | 0.85 | 1.20 | 70.32 | 71.77 | 69.94 | 774034 |
| 1732146000 | 70.88 | 0.51 | 0.72 | 70.455 | 71.048 | 69.9201 | 740184 |
| 1732059600 | 70.37 | -0.31 | -0.44 | 70.23 | 70.83 | 69.8 | 514503 |
| 1731973200 | 70.68 | -0.26 | -0.37 | 70.81 | 70.96 | 70.1343 | 618439 |
| 1731714000 | 70.94 | 0.03 | 0.04 | 70.995 | 71.89 | 70.47 | 451906 |
| 1731627600 | 70.91 | -0.81 | -1.13 | 71.705 | 72.4 | 70.82 | 496057 |
| 1731541200 | 71.72 | 0.07 | 0.10 | 71.76 | 72.32 | 71.31 | 464485 |
| 1731454800 | 71.65 | -0.15 | -0.21 | 72 | 72.15 | 71.16 | 505747 |
| 1731368400 | 71.8 | 0.41 | 0.57 | 71.75 | 72.65 | 71.6096 | 511286 |
| 1731109200 | 71.39 | 0.25 | 0.35 | 71.54 | 71.78 | 70.81 | 1219429 |
| 1731022800 | 71.14 | 2.19 | 3.18 | 69.22 | 71.54 | 69.21 | 802649 |
| 1730936400 | 68.95 | -0.25 | -0.36 | 72.365 | 72.81 | 67.99 | 968610 |
| 1730850000 | 69.2 | 1.63 | 2.41 | 68.09 | 69.73 | 68.09 | 802262 |
| 1730763600 | 67.57 | 0.86 | 1.29 | 66.42 | 67.75 | 66.2606 | 1219092 |
| 1730500800 | 66.709999 | 0.84 | 1.28 | 66.569999 | 66.9 | 65.06 | 949249 |
| 1730414400 | 65.87 | -3.09 | -4.48 | 62.6 | 68.33 | 62.36 | 2100420 |
| 1730328000 | 68.96 | -1.04 | -1.49 | 70.015 | 70.22 | 68.91 | 727422 |
| 1730241600 | 70 | 0.26 | 0.37 | 69.8 | 70.7099 | 69.685 | 671197 |
| 1730155200 | 69.74 | 0.99 | 1.44 | 69.18 | 69.88 | 68.79 | 485151 |
| 1729896000 | 68.75 | -0.9 | -1.29 | 69.74 | 70.59 | 68.5 | 898872 |
| 1729809600 | 69.65 | 0.11 | 0.16 | 69.2 | 69.82 | 68.76 | 379008 |
| 1729723200 | 69.54 | 1.48 | 2.17 | 68.02 | 69.66 | 67.98 | 571113 |
| 1729636800 | 68.06 | -1.74 | -2.49 | 69.22 | 69.62 | 67.8 | 934747 |
| 1729550400 | 69.8 | -0.2 | -0.29 | 70.15 | 70.2199 | 69.06 | 824220 |
| 1729291200 | 70 | -0.57 | -0.81 | 70.83 | 70.83 | 69.71 | 814978 |
| 1729204800 | 70.57 | -0.03 | -0.04 | 71 | 71.145 | 70.38 | 560979 |
| 1729118400 | 70.6 | -0.65 | -0.91 | 71.17 | 71.31 | 70.1 | 1038134 |
| 1729032000 | 71.25 | -1.23 | -1.70 | 72.93 | 73.1 | 71.23 | 666827 |
| 1728945600 | 72.48 | 0.72 | 1.00 | 72.08 | 72.8214 | 71.91 | 354662 |
| 1728686400 | 71.76 | 1.34 | 1.90 | 70.72 | 72.11 | 70.72 | 779328 |
| 1728600000 | 70.42 | -1.26 | -1.76 | 72.82 | 72.89 | 70.21 | 721244 |
| 1728513600 | 71.68 | 0.6 | 0.84 | 71 | 72.105 | 70.9582 | 976505 |
| 1728427200 | 71.08 | 1.25 | 1.79 | 70.885 | 71.52 | 70.77 | 757128 |
| 1728340800 | 69.83 | -2.4 | -3.32 | 72.46 | 72.485 | 68.44 | 1818761 |
| 1728081600 | 72.23 | 1.92 | 2.73 | 70.9219 | 72.41 | 70.49 | 1364151 |
| 1727995200 | 70.31 | 1.18 | 1.71 | 70.25 | 70.4 | 68.7625 | 1498802 |
| 1727908800 | 69.13 | 0.93 | 1.36 | 68.0232 | 69.53 | 67.54 | 827590 |
| 1727822400 | 68.2 | 1.81 | 2.73 | 66.58 | 69.14 | 66.58 | 1099007 |
| 1727735520 | 66.39 | 0.39 | 0.59 | 66 | 66.489999 | 65.6701 | 517616 |
| 1727476800 | 66 | -0.19 | -0.29 | 66.33 | 66.7752 | 65.9 | 492353 |
| 1727390400 | 66.19 | -0.77 | -1.15 | 66.959999 | 67.4 | 65.54 | 727694 |
| 1727304000 | 66.959999 | -0.54 | -0.80 | 67.91 | 68.18 | 66.89 | 920099 |
| 1727217600 | 67.5 | 3.39 | 5.29 | 66.099999 | 68.47 | 65.209999 | 1279415 |
| 1727131200 | 64.11 | 0.58 | 0.91 | 63.77 | 64.8399 | 63.745 | 641359 |
| 1726872000 | 63.53 | 0.82 | 1.31 | 62.91 | 63.87 | 62.59 | 2166083 |
| 1726785600 | 62.71 | -0.1 | -0.16 | 63.05 | 63.59 | 62.37 | 505740 |
| 1726699200 | 62.81 | -0.78 | -1.23 | 63.69 | 63.93 | 62.49 | 560080 |
| 1726612800 | 63.59 | -0.86 | -1.33 | 64.5365 | 64.5365 | 63.23 | 573511 |
| 1726526400 | 64.45 | 0.37 | 0.58 | 64.36 | 65.56 | 64.36 | 597082 |
| 1726267200 | 64.08 | 0.52 | 0.82 | 63.66 | 64.09 | 63.63 | 695714 |
| 1726180800 | 63.56 | 0.92 | 1.47 | 63.12 | 63.77 | 62.785 | 440456 |
| 1726094400 | 62.64 | -1.26 | -1.97 | 63.47 | 63.66 | 62.19 | 399784 |
| 1726008000 | 63.9 | 0.03 | 0.05 | 63.94 | 64.227 | 62.76 | 766173 |
| 1725921600 | 63.87 | 0.24 | 0.38 | 63.8 | 63.89 | 62.93 | 799438 |
| 1725662400 | 63.63 | -0.74 | -1.15 | 64.099999 | 64.334999 | 63.57 | 451616 |
| 1725576000 | 64.37 | 0.34 | 0.53 | 64.33 | 64.4 | 63.66 | 580848 |
| 1725489600 | 64.03 | -0.36 | -0.56 | 64.459999 | 64.86 | 63.8 | 544606 |
| 1725403200 | 64.39 | -0.24 | -0.37 | 64.86 | 65.04 | 64.099999 | 564143 |
| 1725057600 | 64.629999 | 0.07 | 0.11 | 64.769999 | 64.89 | 64.129999 | 590658 |
| 1724971200 | 64.56 | 0.16 | 0.25 | 64.25 | 65 | 63.95 | 649440 |
| 1724884800 | 64.4 | -0.04 | -0.06 | 64.62 | 65.03 | 64.065 | 515988 |
| 1724798400 | 64.44 | 0.34 | 0.53 | 63.62 | 64.47 | 63.56 | 464076 |
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
