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 | -0.150001 | -0.188159809333 | 79.72 | 80.44 | 79.05 | 214 | 79.70166978 | DE |
| 4 | 4.059999 | 5.37676996424 | 75.51 | 82 | 74.78 | 427 | 79.44053721 | DE |
| 12 | 7.279999 | 10.0705477936 | 72.29 | 82 | 71.33 | 389 | 78.20775924 | DE |
| 26 | 3.629999 | 4.78008822755 | 75.94 | 82 | 69.9 | 343 | 76.06036468 | DE |
| 52 | 13.909999 | 21.1848903442 | 65.66 | 82 | 56.58 | 512 | 69.5702631 | DE |
| 156 | 13.569999 | 20.5606045455 | 66 | 82 | 51.43 | 347 | 67.5712163 | DE |
| 260 | 45.239999 | 131.779781532 | 34.33 | 82 | 28 | 294 | 64.91845277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 79.16 | -0.27 | -0.34 | 79.05 | 79.55 | 79.05 | 53 |
| 1732829220 | 79.43 | -0.22 | -0.28 | 79.43 | 79.43 | 79.43 | 22 |
| 1732742820 | 79.65 | -0.62 | -0.77 | 79.45 | 79.66 | 79.2 | 787 |
| 1732656420 | 80.27 | 0.4 | 0.50 | 80.27 | 80.27 | 80.27 | 100 |
| 1732570020 | 79.87 | -0.39 | -0.49 | 79.72 | 80.44 | 79.72 | 110 |
| 1732310820 | 80.26 | 1.18 | 1.49 | 78.79 | 80.26 | 78.79 | 1754 |
| 1732224420 | 79.08 | 1.85 | 2.40 | 77.37 | 79.08 | 77.37 | 374 |
| 1732138020 | 77.23 | 0.03 | 0.04 | 77.27 | 77.59 | 77.23 | 254 |
| 1732051620 | 77.2 | 0.19 | 0.25 | 76.76 | 77.2 | 76.76 | 81 |
| 1731965220 | 77.01 | -1.73 | -2.20 | 77.01 | 77.01 | 77.01 | 10 |
| 1731705960 | 78.739999 | 0.28 | 0.36 | 78.76 | 79.01 | 78.16 | 7 |
| 1731619560 | 78.459999 | 0 | 0.00 | 78.459999 | 78.459999 | 78.459999 | 0 |
| 1731533160 | 78.459999 | 0.9 | 1.16 | 78.459999 | 78.459999 | 78.459999 | 11 |
| 1731446820 | 77.56 | -1.79 | -2.26 | 78.31 | 78.31 | 77.459999 | 366 |
| 1731360420 | 79.349999 | 1.12 | 1.43 | 78.39 | 79.349999 | 78.39 | 691 |
| 1731101220 | 78.23 | -1.75 | -2.19 | 80.37 | 80.37 | 78.23 | 212 |
| 1731014760 | 79.98 | 0.63 | 0.79 | 78.08 | 79.98 | 77.78 | 1534 |
| 1730928360 | 79.349999 | -0.63 | -0.79 | 81.79 | 82 | 79.349999 | 876 |
| 1730841960 | 79.98 | 4.81 | 6.40 | 75.69 | 80.44 | 75.69 | 661 |
| 1730755560 | 75.17 | -1.47 | -1.92 | 75.51 | 76 | 74.78 | 210 |
| 1730496360 | 76.64 | 0.22 | 0.29 | 76.76 | 76.76 | 76.36 | 35 |
| 1730409960 | 76.42 | -0.48 | -0.62 | 76.42 | 76.42 | 76.42 | 1 |
| 1730323560 | 76.9 | -0.33 | -0.43 | 76.8 | 76.9 | 76.8 | 38 |
| 1730237160 | 77.23 | -0.19 | -0.25 | 77.849999 | 77.849999 | 77.06 | 245 |
| 1730150760 | 77.42 | -0.32 | -0.41 | 77.08 | 77.42 | 77.08 | 180 |
| 1729888020 | 77.739999 | -0.27 | -0.35 | 77.569999 | 77.739999 | 77.569999 | 92 |
| 1729801560 | 78.01 | 0 | 0.00 | 78.01 | 78.01 | 78.01 | 1 |
| 1729715160 | 78.01 | -0.4 | -0.51 | 78.61 | 78.81 | 78.01 | 547 |
| 1729628760 | 78.41 | 0.4 | 0.51 | 77.94 | 78.41 | 77.79 | 323 |
| 1729542360 | 78.01 | -0.72 | -0.91 | 78.08 | 78.239999 | 77.959999 | 57 |
| 1729283160 | 78.73 | 0 | 0.00 | 78.73 | 78.73 | 78.73 | 0 |
| 1729196760 | 78.73 | 1.34 | 1.73 | 78.599999 | 78.73 | 78.599999 | 465 |
| 1729110360 | 77.39 | -0.29 | -0.37 | 77.569999 | 77.62 | 77.39 | 393 |
| 1729023960 | 77.68 | -1.8 | -2.26 | 79.61 | 79.65 | 77.68 | 260 |
| 1728937620 | 79.48 | 0.65 | 0.82 | 78.93 | 79.48 | 78.93 | 359 |
| 1728678360 | 78.83 | 0.08 | 0.10 | 78.83 | 78.83 | 78.83 | 34 |
| 1728591960 | 78.75 | 0.16 | 0.20 | 78.3 | 78.75 | 78.3 | 25 |
| 1728505560 | 78.59 | 0.66 | 0.85 | 76.78 | 78.59 | 76.78 | 63 |
| 1728419160 | 77.93 | -0.12 | -0.15 | 78.01 | 78.42 | 77.5 | 879 |
| 1728332760 | 78.05 | -2.14 | -2.67 | 78.8 | 79.4 | 78.05 | 2440 |
| 1728073560 | 80.19 | 0.49 | 0.61 | 80.19 | 80.19 | 80.19 | 300 |
| 1727987220 | 79.7 | 0.43 | 0.54 | 79.7 | 79.7 | 79.7 | 69 |
| 1727900820 | 79.27 | -0.28 | -0.35 | 78.95 | 79.27 | 78.92 | 209 |
| 1727814420 | 79.55 | -0.27 | -0.34 | 79.709999 | 80.42 | 79.34 | 186 |
| 1727728020 | 79.819999 | -0.19 | -0.24 | 80.569999 | 80.569999 | 79.819999 | 341 |
| 1727468760 | 80.01 | 0.46 | 0.58 | 80 | 80.45 | 79.63 | 500 |
| 1727382360 | 79.55 | 1.82 | 2.34 | 77.14 | 79.55 | 77.14 | 858 |
| 1727295960 | 77.73 | 0.13 | 0.17 | 77.93 | 77.93 | 77.73 | 162 |
| 1727209560 | 77.599999 | 2.26 | 3.00 | 75.93 | 77.599999 | 75.93 | 2761 |
| 1727123160 | 75.34 | 0.32 | 0.43 | 74.62 | 75.44 | 74.62 | 32 |
| 1726863960 | 75.02 | 0 | 0.00 | 75.02 | 75.02 | 75.02 | 0 |
| 1726777560 | 75.02 | 0.74 | 1.00 | 75.02 | 75.02 | 75.02 | 202 |
| 1726691220 | 74.28 | 0.1 | 0.13 | 74.72 | 74.72 | 74.28 | 14 |
| 1726604760 | 74.18 | 0.71 | 0.97 | 74.18 | 74.18 | 74.18 | 5 |
| 1726518420 | 73.47 | -0.32 | -0.43 | 73.01 | 73.77 | 73.01 | 1077 |
| 1726259160 | 73.79 | 0.95 | 1.30 | 73.4 | 73.79 | 73.4 | 205 |
| 1726172760 | 72.84 | 1.51 | 2.12 | 72.5 | 72.84 | 72.5 | 300 |
| 1726086360 | 71.33 | -0.91 | -1.26 | 71.63 | 71.63 | 71.33 | 210 |
| 1725999960 | 72.239999 | -0.67 | -0.92 | 72.08 | 72.239999 | 71.739999 | 104 |
| 1725913620 | 72.91 | 1.69 | 2.37 | 72.29 | 72.91 | 72.29 | 115 |
| 1725654360 | 71.22 | -2.26 | -3.08 | 73.03 | 73.2 | 71.22 | 720 |
| 1725567960 | 73.48 | -0.58 | -0.78 | 73.48 | 73.48 | 73.48 | 73 |
| 1725481560 | 74.06 | -1.26 | -1.67 | 73.89 | 74.06 | 73.89 | 58 |
| 1725395160 | 75.319999 | -0.97 | -1.27 | 76.11 | 76.13 | 75.319999 | 26 |
| 1725308760 | 76.29 | 0.01 | 0.01 | 76 | 76.3 | 75.739999 | 123 |
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
