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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 83.599999 | 0.85 | 1.03 | 82.06 | 84.39 | 81.989999 | 1221 |
| 1732224420 | 82.75 | 1.12 | 1.37 | 81.3 | 82.79 | 81.27 | 706 |
| 1732138020 | 81.63 | 0.08 | 0.10 | 81.83 | 82.63 | 80.95 | 1447 |
| 1732051620 | 81.55 | 0.17 | 0.21 | 82.239999 | 82.39 | 80.66 | 1157 |
| 1731965220 | 81.38 | -0.06 | -0.07 | 81.89 | 82.58 | 81.38 | 1533 |
| 1731705960 | 81.44 | -1.62 | -1.95 | 81.739999 | 82.349999 | 80.78 | 1049 |
| 1731619560 | 83.06 | -0.22 | -0.26 | 83.31 | 83.92 | 82.17 | 1855 |
| 1731533160 | 83.28 | 0.56 | 0.68 | 81.97 | 83.56 | 81.62 | 1563 |
| 1731446820 | 82.72 | -0.07 | -0.08 | 82.93 | 83.36 | 81.59 | 1994 |
| 1731360420 | 82.79 | 1.79 | 2.21 | 80.7 | 83.34 | 80.7 | 3476 |
| 1731101220 | 81 | 2.33 | 2.96 | 78.86 | 81.01 | 78.66 | 1477 |
| 1731014760 | 78.67 | 0.1 | 0.13 | 78.29 | 79.34 | 77.56 | 2744 |
| 1730928360 | 78.569999 | 4.24 | 5.70 | 77.66 | 78.58 | 75.91 | 2037 |
| 1730841960 | 74.33 | 0.99 | 1.35 | 73.27 | 74.38 | 72.92 | 841 |
| 1730755560 | 73.34 | -0.41 | -0.56 | 73.45 | 74.069999 | 73.08 | 899 |
| 1730496360 | 73.75 | 1.09 | 1.50 | 72.61 | 74.61 | 72.61 | 3201 |
| 1730409960 | 72.66 | -1.6 | -2.15 | 73.09 | 73.86 | 72.13 | 1427 |
| 1730323560 | 74.26 | 0.12 | 0.16 | 73.65 | 74.45 | 73.47 | 1083 |
| 1730237160 | 74.14 | -0.23 | -0.31 | 74.43 | 74.43 | 73.66 | 881 |
| 1730150760 | 74.37 | -0.07 | -0.09 | 74.25 | 74.88 | 74.25 | 1964 |
| 1729888020 | 74.44 | 0.76 | 1.03 | 73.26 | 74.5 | 73.26 | 996 |
| 1729801560 | 73.68 | 2.09 | 2.92 | 72.16 | 73.68 | 72.16 | 1939 |
| 1729715160 | 71.59 | -0.97 | -1.34 | 72.45 | 72.79 | 71.4 | 1071 |
| 1729628760 | 72.56 | -0.43 | -0.59 | 72.73 | 72.84 | 71.87 | 1078 |
| 1729542360 | 72.989999 | -0.26 | -0.35 | 73.2 | 73.39 | 72.4 | 1453 |
| 1729283160 | 73.25 | 0.71 | 0.98 | 72.44 | 73.25 | 72.44 | 920 |
| 1729196760 | 72.54 | 0.14 | 0.19 | 72.37 | 73.58 | 72.37 | 1200 |
| 1729110360 | 72.4 | 0.15 | 0.21 | 72.06 | 72.599999 | 71.87 | 1119 |
| 1729023960 | 72.25 | 0.53 | 0.74 | 71.97 | 72.4 | 71.68 | 1813 |
| 1728937620 | 71.72 | -0.24 | -0.33 | 71.69 | 72.25 | 71.52 | 1801 |
| 1728678360 | 71.959999 | -0.28 | -0.39 | 72.25 | 72.25 | 70.849999 | 1343 |
| 1728591960 | 72.239999 | 0 | 0.00 | 71.95 | 72.459999 | 71.739999 | 1045 |
| 1728505560 | 72.239999 | 0.6 | 0.84 | 71.22 | 72.239999 | 71.22 | 837 |
| 1728419160 | 71.64 | 0.93 | 1.32 | 70.349999 | 71.64 | 70.349999 | 918 |
| 1728332760 | 70.709999 | -1.16 | -1.61 | 72.02 | 72.02 | 70.709999 | 1817 |
| 1728073560 | 71.87 | 0.81 | 1.14 | 70.599999 | 72.28 | 70.599999 | 1614 |
| 1727987220 | 71.06 | -0.4 | -0.56 | 71.53 | 71.53 | 70.62 | 50 |
| 1727900820 | 71.459999 | 0.02 | 0.03 | 71.12 | 71.67 | 71.05 | 1028 |
| 1727814420 | 71.44 | -0.06 | -0.08 | 71.569999 | 72.14 | 71.09 | 1336 |
| 1727728020 | 71.5 | -0.45 | -0.63 | 71.81 | 71.87 | 71.25 | 1402 |
| 1727468760 | 71.95 | 0.04 | 0.06 | 71.72 | 72.34 | 71.62 | 1258 |
| 1727382360 | 71.91 | 0 | 0.00 | 72.03 | 73 | 71.54 | 920 |
| 1727295960 | 71.91 | 0.47 | 0.66 | 71.58 | 71.95 | 71.239999 | 962 |
| 1727209560 | 71.44 | 0.24 | 0.34 | 71.28 | 72.14 | 71.28 | 1025 |
| 1727123160 | 71.2 | 1.05 | 1.50 | 70.22 | 71.489999 | 70.22 | 1932 |
| 1726864020 | 70.15 | -0.23 | -0.33 | 70.53 | 70.67 | 70.05 | 530 |
| 1726777560 | 70.38 | 0.5 | 0.72 | 69.89 | 70.92 | 69.89 | 702 |
| 1726691220 | 69.88 | 0.07 | 0.10 | 69.45 | 69.88 | 69.099999 | 807 |
| 1726604760 | 69.81 | 0.53 | 0.77 | 69.3 | 70 | 68.9 | 1306 |
| 1726518420 | 69.28 | 0.01 | 0.01 | 69.239999 | 69.569999 | 68.78 | 671 |
| 1726259160 | 69.27 | 0.38 | 0.55 | 68.81 | 69.53 | 68.8 | 599 |
| 1726172760 | 68.89 | 1.35 | 2.00 | 68.3 | 69.209999 | 68.16 | 675 |
| 1726086360 | 67.54 | -0.24 | -0.35 | 67.3 | 68.069999 | 66.91 | 670 |
| 1725999960 | 67.78 | 0.73 | 1.09 | 66.58 | 67.78 | 66.58 | 360 |
| 1725913620 | 67.05 | 1.14 | 1.73 | 65.95 | 67.05 | 65.95 | 746 |
| 1725654360 | 65.91 | -1.08 | -1.61 | 66.73 | 67.83 | 65.599999 | 540 |
| 1725567960 | 66.989999 | 0.34 | 0.51 | 66.209998 | 67.59 | 66.2 | 491 |
| 1725481560 | 66.65 | 0.04 | 0.06 | 66.06 | 66.65 | 65.989999 | 602 |
| 1725395160 | 66.61 | -0.49 | -0.73 | 67.16 | 67.78 | 66.61 | 549 |
| 1725308760 | 67.099999 | 0.15 | 0.22 | 67.08 | 67.59 | 67.05 | 898 |
| 1725049560 | 66.95 | 0.85 | 1.29 | 66.29 | 67 | 66.29 | 1699 |
| 1724963160 | 66.099999 | 0.08 | 0.12 | 65.47 | 66.849999 | 65.47 | 542 |
| 1724876760 | 66.019999 | -0.23 | -0.35 | 66.459998 | 66.569998 | 65.709998 | 756 |
| 1724790420 | 66.25 | -0.43 | -0.64 | 66.849999 | 66.86 | 65.91 | 609 |
| 1724704020 | 66.68 | -0.1 | -0.15 | 66.709998 | 67.28 | 66.65 | 1198 |
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
