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 | -0.8 | -1.14695340502 | 69.75 | 70.849999 | 68.599999 | 12 | 69.20163913 | DE |
| 4 | -1.25 | -1.78062678063 | 70.2 | 70.849999 | 68 | 78 | 69.04434095 | DE |
| 12 | 0.05 | 0.0725689404935 | 68.9 | 75.849999 | 68 | 85 | 71.65321754 | DE |
| 26 | -10 | -12.6662444585 | 78.95 | 80.95 | 64.3 | 66 | 71.97260889 | DE |
| 52 | 6.6 | 10.5854049719 | 62.35 | 86.4 | 62.3 | 70 | 74.07949553 | DE |
| 156 | 13.85 | 25.1361161525 | 55.1 | 86.4 | 50.8 | 82 | 68.69474015 | DE |
| 260 | 13.85 | 25.1361161525 | 55.1 | 86.4 | 50.8 | 82 | 68.69474015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 68.849999 | -2 | -2.82 | 69.75 | 69.75 | 68.849999 | 11 |
| 1732570020 | 70.849999 | 1.35 | 1.94 | 69.95 | 70.849999 | 69.95 | 2 |
| 1732310820 | 69.5 | 0.5 | 0.72 | 68.8 | 69.5 | 68.8 | 4 |
| 1732224420 | 69 | -0.75 | -1.08 | 68.599999 | 69 | 68.599999 | 33 |
| 1732138020 | 69.75 | 0.75 | 1.09 | 69.75 | 69.75 | 69.75 | 11 |
| 1732051620 | 69 | 0.15 | 0.22 | 69 | 69 | 69 | 40 |
| 1731965220 | 68.849999 | 0.1 | 0.15 | 68.849999 | 68.849999 | 68.849999 | 5 |
| 1731705960 | 68.75 | -0.5 | -0.72 | 68.75 | 68.75 | 68.75 | 2 |
| 1731619560 | 69.25 | 1.1 | 1.61 | 68.849999 | 69.25 | 68.849999 | 71 |
| 1731533160 | 68.15 | -0.25 | -0.37 | 68.05 | 68.15 | 68.05 | 4 |
| 1731446820 | 68.4 | -1.2 | -1.72 | 68.5 | 68.65 | 68.4 | 452 |
| 1731360420 | 69.599999 | 0.05 | 0.07 | 69.75 | 69.75 | 69.599999 | 10 |
| 1731101220 | 69.55 | 1.55 | 2.28 | 69 | 69.55 | 68.8 | 12 |
| 1731014760 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1730928360 | 68 | -2.1 | -3.00 | 69.45 | 69.45 | 68 | 193 |
| 1730841960 | 70.099999 | 0 | 0.00 | 70.099999 | 70.099999 | 70.099999 | 0 |
| 1730755560 | 70.099999 | -0.05 | -0.07 | 70.099999 | 70.099999 | 70.099999 | 1 |
| 1730496360 | 70.15 | 0.5 | 0.72 | 70.25 | 70.3 | 70.099999 | 39 |
| 1730409960 | 69.65 | -0.75 | -1.07 | 70 | 70 | 69.599999 | 355 |
| 1730323560 | 70.4 | -1.25 | -1.74 | 70.2 | 70.4 | 70.2 | 151 |
| 1730237160 | 71.65 | 0 | 0.00 | 71.65 | 71.65 | 71.65 | 0 |
| 1730150760 | 71.65 | 0.05 | 0.07 | 71.65 | 71.65 | 71.65 | 210 |
| 1729887960 | 71.599999 | 0 | 0.00 | 71.599999 | 71.599999 | 71.599999 | 0 |
| 1729801560 | 71.599999 | 0 | 0.00 | 71.599999 | 71.599999 | 71.599999 | 0 |
| 1729715160 | 71.599999 | -2.35 | -3.18 | 73.349999 | 73.349999 | 71.25 | 79 |
| 1729628760 | 73.95 | 0.35 | 0.48 | 73.349999 | 73.95 | 73.349999 | 91 |
| 1729542360 | 73.599999 | 0.35 | 0.48 | 74.599999 | 74.599999 | 73.5 | 1081 |
| 1729283160 | 73.25 | 0 | 0.00 | 73.25 | 73.25 | 73.25 | 0 |
| 1729196760 | 73.25 | 0 | 0.00 | 73.25 | 73.25 | 73.25 | 0 |
| 1729110360 | 73.25 | 0 | 0.00 | 73.25 | 73.25 | 73.25 | 0 |
| 1729023960 | 73.25 | 0.05 | 0.07 | 73.25 | 73.25 | 73.25 | 1 |
| 1728937620 | 73.2 | 0.25 | 0.34 | 73.3 | 73.3 | 73.2 | 8 |
| 1728678360 | 72.95 | 0 | 0.00 | 72.95 | 72.95 | 72.95 | 0 |
| 1728591960 | 72.95 | -0.05 | -0.07 | 72.95 | 72.95 | 72.95 | 1 |
| 1728505560 | 73 | -0.3 | -0.41 | 72.45 | 73 | 72.45 | 111 |
| 1728419160 | 73.3 | 0 | 0.00 | 73.3 | 73.3 | 73.3 | 0 |
| 1728332760 | 73.3 | -0.15 | -0.20 | 73.05 | 73.3 | 73.05 | 24 |
| 1728073560 | 73.45 | 0.6 | 0.82 | 72 | 73.45 | 72 | 5 |
| 1727987220 | 72.849999 | 0 | 0.00 | 72.849999 | 72.849999 | 72.849999 | 0 |
| 1727900820 | 72.849999 | 0 | 0.00 | 72.849999 | 72.849999 | 72.849999 | 0 |
| 1727814420 | 72.849999 | -0.85 | -1.15 | 72.849999 | 72.849999 | 72.849999 | 5 |
| 1727728020 | 73.7 | -1.75 | -2.32 | 74.4 | 74.4 | 73.65 | 191 |
| 1727468760 | 75.45 | -0.4 | -0.53 | 75.8 | 75.8 | 75.45 | 46 |
| 1727382360 | 75.849999 | 1.8 | 2.43 | 75.8 | 75.849999 | 75.8 | 13 |
| 1727295960 | 74.05 | -0.15 | -0.20 | 73.95 | 74.05 | 73.95 | 2 |
| 1727209560 | 74.2 | 0.6 | 0.82 | 74.45 | 74.45 | 74.2 | 4 |
| 1727123160 | 73.599999 | -0.4 | -0.54 | 73.15 | 73.599999 | 73.15 | 2 |
| 1726864020 | 74 | 0.45 | 0.61 | 74 | 74 | 74 | 55 |
| 1726777560 | 73.55 | 0.95 | 1.31 | 73.55 | 73.55 | 73.55 | 1 |
| 1726691220 | 72.599999 | 0 | 0.00 | 72.599999 | 72.599999 | 72.599999 | 50 |
| 1726604820 | 72.599999 | 0 | 0.00 | 72.599999 | 72.599999 | 72.599999 | 0 |
| 1726518420 | 72.599999 | -0.2 | -0.27 | 72.7 | 72.7 | 72.599999 | 4 |
| 1726259160 | 72.8 | 0.95 | 1.32 | 72.55 | 72.95 | 72.4 | 275 |
| 1726172760 | 71.849999 | 2 | 2.86 | 71.849999 | 71.849999 | 71.849999 | 1 |
| 1726086360 | 69.849999 | 0.3 | 0.43 | 69.849999 | 69.849999 | 69.849999 | 2 |
| 1725999960 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1725913560 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1725654360 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1725567960 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1725481560 | 69.55 | 0.55 | 0.80 | 68.9 | 69.55 | 68.9 | 9 |
| 1725395160 | 69 | -1.3 | -1.85 | 70.099999 | 70.3 | 69 | 33 |
| 1725308760 | 70.3 | -1.85 | -2.56 | 70.3 | 70.3 | 70.3 | 1 |
| 1725049560 | 72.15 | 0.55 | 0.77 | 72.15 | 72.15 | 72.15 | 420 |
| 1724963160 | 71.599999 | -0.4 | -0.56 | 71.599999 | 71.599999 | 71.599999 | 4 |
| 1724876820 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1724790420 | 72 | 0.15 | 0.21 | 72 | 72 | 72 | 1 |
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
