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 | -7.5 | -10.6382978723 | 70.5 | 72 | 59 | 3327 | 66.34770074 | DE |
| 4 | -6.3 | -9.09090909091 | 69.3 | 73 | 59 | 2738 | 67.32364073 | DE |
| 12 | -5.3 | -7.75988286969 | 68.3 | 80.9 | 59 | 3541 | 71.77842506 | DE |
| 26 | -6.099999 | -8.82778449823 | 69.099999 | 80.9 | 53 | 3216 | 67.90278595 | DE |
| 52 | -8.599999 | -12.0111719555 | 71.599999 | 91.4 | 53 | 3006 | 71.9250075 | DE |
| 156 | 8.7 | 16.0220994475 | 54.3 | 93.9 | 34.9 | 11622 | 65.26355973 | DE |
| 260 | 46.24 | 275.894988067 | 16.76 | 93.9 | 16 | 15396 | 47.32344337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 65.2 | -1.3 | -1.95 | 67.3 | 67.3 | 64.7 | 3490 |
| 1742938020 | 66.5 | 0 | 0.00 | 65.9 | 67.4 | 65.4 | 6453 |
| 1742851620 | 66.5 | -0.2 | -0.30 | 67.2 | 67.3 | 65 | 2252 |
| 1742592420 | 66.7 | -0.4 | -0.60 | 67 | 67.599999 | 65.5 | 1655 |
| 1742506020 | 67.099999 | -2.7 | -3.87 | 70.5 | 72 | 65.2 | 2787 |
| 1742419620 | 69.8 | 1.2 | 1.75 | 68.9 | 69.9 | 68.8 | 1164 |
| 1742333220 | 68.599999 | -0.2 | -0.29 | 68.8 | 71.2 | 68 | 2110 |
| 1742246820 | 68.8 | 1.7 | 2.53 | 68.099999 | 68.9 | 66 | 1784 |
| 1741987620 | 67.099999 | 3.2 | 5.01 | 66 | 67.099999 | 63.5 | 2104 |
| 1741901220 | 63.9 | -3.2 | -4.77 | 66.8 | 68 | 63.7 | 3118 |
| 1741814820 | 67.099999 | 1.8 | 2.76 | 65.7 | 67.2 | 65.7 | 945 |
| 1741728420 | 65.3 | -1.8 | -2.68 | 66.3 | 67.5 | 64.9 | 2383 |
| 1741642020 | 67.099999 | -1 | -1.47 | 70 | 70 | 65.7 | 1294 |
| 1741382820 | 68.099999 | -1.7 | -2.44 | 68.9 | 69.5 | 68.099999 | 413 |
| 1741296420 | 69.8 | 0.8 | 1.16 | 69.4 | 70.7 | 68.8 | 1979 |
| 1741210020 | 69 | 1.7 | 2.53 | 67.599999 | 69.7 | 67.5 | 1627 |
| 1741123620 | 67.3 | -2.8 | -3.99 | 70 | 70 | 65.3 | 7055 |
| 1741037220 | 70.099999 | 3.7 | 5.57 | 67.8 | 73 | 67.5 | 5932 |
| 1740778020 | 66.4 | -1.5 | -2.21 | 67.8 | 68 | 66.4 | 2227 |
| 1740691620 | 67.9 | -1.4 | -2.02 | 69.3 | 70.099999 | 67.9 | 3993 |
| 1740605220 | 69.3 | -0.2 | -0.29 | 70.3 | 71 | 69.3 | 1617 |
| 1740518820 | 69.5 | -3.2 | -4.40 | 72.5 | 72.5 | 69.3 | 1092 |
| 1740432420 | 72.7 | 2.3 | 3.27 | 71.9 | 73.2 | 71.3 | 1340 |
| 1740173220 | 70.4 | -1.2 | -1.68 | 71.599999 | 73 | 70.4 | 2335 |
| 1740086820 | 71.599999 | -1 | -1.38 | 73 | 74.3 | 71.5 | 2551 |
| 1740000420 | 72.599999 | 2.9 | 4.16 | 69.3 | 74.4 | 69.2 | 10573 |
| 1739914020 | 69.7 | -3.9 | -5.30 | 73.9 | 73.9 | 66.3 | 23957 |
| 1739827620 | 73.599999 | 2 | 2.79 | 71.599999 | 73.9 | 71.599999 | 3349 |
| 1739568420 | 71.599999 | -0.8 | -1.10 | 72.5 | 73.2 | 71.599999 | 3767 |
| 1739482020 | 72.4 | 1.5 | 2.12 | 71.3 | 72.7 | 70.599999 | 2073 |
| 1739395620 | 70.9 | 0.2 | 0.28 | 70.7 | 73.9 | 69.099999 | 2480 |
| 1739309220 | 70.7 | 1.3 | 1.87 | 69.3 | 71 | 68.2 | 2026 |
| 1739222820 | 69.4 | 0.7 | 1.02 | 68.4 | 69.5 | 68.099999 | 1637 |
| 1738963620 | 68.7 | -0.9 | -1.29 | 69.5 | 69.5 | 68 | 1354 |
| 1738877220 | 69.599999 | 0.9 | 1.31 | 68.599999 | 69.599999 | 68 | 1834 |
| 1738790820 | 68.7 | -2.1 | -2.97 | 70 | 70 | 67.4 | 4516 |
| 1738704420 | 70.8 | 2.3 | 3.36 | 69.099999 | 71.099999 | 68.8 | 2743 |
| 1738618020 | 68.5 | -2.9 | -4.06 | 69.9 | 69.9 | 67.599999 | 4138 |
| 1738358820 | 71.4 | 1.7 | 2.44 | 69.9 | 71.7 | 69.9 | 1668 |
| 1738272420 | 69.7 | -2.6 | -3.60 | 72.3 | 72.4 | 69.7 | 2366 |
| 1738186020 | 72.3 | -1.8 | -2.43 | 75 | 75 | 71.099999 | 1413 |
| 1738099620 | 74.099999 | -0.7 | -0.94 | 76.099999 | 76.4 | 73.099999 | 2176 |
| 1738013220 | 74.8 | -0.9 | -1.19 | 75.599999 | 76.5 | 72 | 5385 |
| 1737754020 | 75.7 | -0.4 | -0.53 | 76.4 | 77 | 75.599999 | 1674 |
| 1737667620 | 76.099999 | -0.5 | -0.65 | 75.8 | 76.7 | 74.4 | 1323 |
| 1737581220 | 76.599999 | 0.2 | 0.26 | 76.599999 | 77.4 | 75.599999 | 2084 |
| 1737494820 | 76.4 | -0.2 | -0.26 | 77.2 | 77.2 | 75.8 | 2158 |
| 1737408420 | 76.599999 | -0.3 | -0.39 | 76.7 | 77.7 | 75 | 5690 |
| 1737149220 | 76.9 | 2.4 | 3.22 | 75.2 | 76.9 | 74.099999 | 2872 |
| 1737062820 | 74.5 | -0.3 | -0.40 | 75 | 75.5 | 72.599999 | 2318 |
| 1736976420 | 74.8 | 1.4 | 1.91 | 74.3 | 74.8 | 73 | 2959 |
| 1736890020 | 73.4 | -1.6 | -2.13 | 74.599999 | 75.4 | 72.9 | 2684 |
| 1736803620 | 75 | -4 | -5.06 | 78.5 | 78.5 | 73.8 | 4434 |
| 1736544420 | 79 | 1.5 | 1.94 | 77.2 | 79.5 | 77 | 5716 |
| 1736458020 | 77.5 | 1.8 | 2.38 | 74.599999 | 77.7 | 74.599999 | 3889 |
| 1736371620 | 75.7 | -0.4 | -0.53 | 76.099999 | 76.5 | 74 | 4838 |
| 1736285220 | 76.099999 | -1.5 | -1.93 | 78 | 80.9 | 76.099999 | 14619 |
| 1736198820 | 77.599999 | 8.6 | 12.46 | 68.9 | 78.9 | 68 | 12148 |
| 1735939620 | 69 | 1.6 | 2.37 | 67.2 | 69 | 66.599999 | 591 |
| 1735853220 | 67.4 | -0.6 | -0.88 | 68.3 | 68.3 | 66.099999 | 1311 |
| 1735594020 | 68 | -1.6 | -2.30 | 69.2 | 69.2 | 68 | 1263 |
| 1735334820 | 69.599999 | 3 | 4.50 | 66.599999 | 69.599999 | 66.599999 | 2506 |
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
