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 | 2.5 | 3.59712230216 | 69.5 | 71 | 66 | 802 | 70.98130453 | DE |
| 4 | -1 | -1.3698630137 | 73 | 73 | 66 | 353 | 70.70905554 | DE |
| 12 | -8.5 | -10.5590062112 | 80.5 | 84.5 | 66 | 113 | 72.34764012 | DE |
| 26 | -1.5 | -2.04081632653 | 73.5 | 84.5 | 66 | 89 | 73.98984468 | DE |
| 52 | 17 | 30.9090909091 | 55 | 84.5 | 53 | 77 | 69.07748037 | DE |
| 156 | 10.5 | 17.0731707317 | 61.5 | 84.5 | 45.2 | 115 | 62.59914592 | DE |
| 260 | 10.5 | 17.0731707317 | 61.5 | 84.5 | 45.2 | 115 | 62.59914592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1742938020 | 71 | 0 | 0.00 | 71 | 71 | 71 | 1 |
| 1742851620 | 71 | 1.5 | 2.16 | 69 | 71 | 66 | 2376 |
| 1742592420 | 69.5 | 1.5 | 2.21 | 69.5 | 69.5 | 69.5 | 30 |
| 1742506020 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1742419620 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 60 |
| 1742333220 | 67.5 | -1 | -1.46 | 67 | 67.5 | 67 | 145 |
| 1742246820 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1741987620 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1741901220 | 68.5 | -2.5 | -3.52 | 70.5 | 70.5 | 68.5 | 100 |
| 1741814820 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1741728420 | 71 | -2 | -2.74 | 71 | 71 | 71 | 35 |
| 1741642020 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1741382820 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1741296420 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1741210020 | 73 | -5.5 | -7.01 | 73 | 73 | 73 | 80 |
| 1741123620 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1741037220 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1740778020 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1740691620 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1740605220 | 78.5 | -1.5 | -1.88 | 78.5 | 78.5 | 78.5 | 11 |
| 1740518820 | 80 | -3 | -3.61 | 80 | 80 | 80 | 1 |
| 1740432420 | 83 | -1 | -1.19 | 83 | 83 | 83 | 1 |
| 1740173220 | 84 | -0.5 | -0.59 | 84 | 84 | 84 | 126 |
| 1740086820 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1740000420 | 84.5 | 5.5 | 6.96 | 80 | 84.5 | 79.5 | 90 |
| 1739914020 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1739827620 | 79 | 1.5 | 1.94 | 79 | 79 | 79 | 1 |
| 1739568420 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1739482020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1739395620 | 77.5 | -2.5 | -3.13 | 77.5 | 77.5 | 77.5 | 3 |
| 1739309220 | 80 | -1 | -1.23 | 80 | 80 | 80 | 18 |
| 1739222820 | 81 | 4 | 5.19 | 81 | 81 | 81 | 3 |
| 1738963620 | 77 | 1.5 | 1.99 | 77 | 77 | 77 | 45 |
| 1738877220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738790820 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738704420 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738618020 | 75.5 | -4.5 | -5.63 | 75.5 | 75.5 | 75.5 | 4 |
| 1738358820 | 80 | -0.5 | -0.62 | 80 | 80 | 80 | 45 |
| 1738272420 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1738186020 | 80.5 | 2 | 2.55 | 80.5 | 80.5 | 80.5 | 45 |
| 1738099620 | 78.5 | 3 | 3.97 | 78.5 | 78.5 | 78.5 | 45 |
| 1738013220 | 75.5 | -2 | -2.58 | 75.5 | 75.5 | 75.5 | 3 |
| 1737754020 | 77.5 | -2 | -2.52 | 77.5 | 77.5 | 77.5 | 7 |
| 1737667620 | 79.5 | 0.5 | 0.63 | 79.5 | 79.5 | 79.5 | 1 |
| 1737581220 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1737494820 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1737408420 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1737149220 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1737062820 | 79 | 2.5 | 3.27 | 77.5 | 79 | 77.5 | 16 |
| 1736976420 | 76.5 | 2.5 | 3.38 | 76.5 | 76.5 | 76.5 | 1 |
| 1736890020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1736803620 | 74 | -5.5 | -6.92 | 74 | 74 | 74 | 49 |
| 1736544420 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1736458020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1736371620 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1736285220 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1736198820 | 79.5 | -1 | -1.24 | 78.5 | 79.5 | 78.5 | 47 |
| 1735939620 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1735853220 | 80.5 | 3.5 | 4.55 | 80.5 | 80.5 | 80.5 | 1 |
| 1735594020 | 77 | -3.5 | -4.35 | 77 | 77 | 77 | 10 |
| 1735334820 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
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
