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 | 5.905 | 9.27074338645 | 63.695 | 69.6 | 61.62 | 4477 | 65.32969803 | DR |
| 4 | 3.35 | 5.05660377358 | 66.25 | 69.6 | 61.62 | 3795 | 64.84692973 | DR |
| 12 | 0.6801 | 0.98679771735 | 68.9199 | 71.145 | 61.62 | 9072 | 66.27918372 | DR |
| 26 | 9.7 | 16.1936560935 | 59.9 | 71.81 | 56.805 | 10839 | 66.0379287 | DR |
| 52 | 15.148 | 27.8189965474 | 54.452 | 71.81 | 53.5101 | 9229 | 63.05099094 | DR |
| 156 | -15.89 | -18.5869692362 | 85.49 | 86.47 | 43 | 11240 | 56.3096911 | DR |
| 260 | 13.6 | 24.2857142857 | 56 | 87.4 | 36.6301 | 8874 | 56.35144499 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 68.33 | -0.22 | -0.32 | 66.73 | 69.3 | 66.73 | 2208 |
| 1732227900 | 68.55 | 4.73 | 7.41 | 69 | 69 | 65.11 | 3661 |
| 1732141740 | 63.82 | -0.43 | -0.67 | 62.1525 | 64.459999 | 61.62 | 4454 |
| 1732054800 | 64.25 | -0.2 | -0.31 | 63.81 | 64.43 | 63.17 | 5391 |
| 1731968640 | 64.45 | 1.29 | 2.03 | 63.695 | 64.62 | 63.695 | 6672 |
| 1731709260 | 63.165 | -2.74 | -4.15 | 63.735 | 64.125 | 62.4901 | 4566 |
| 1731622800 | 65.9 | 0.89 | 1.37 | 64.575 | 66 | 64.575 | 4050 |
| 1731536760 | 65.01 | 2.37 | 3.78 | 65.09 | 65.09 | 64.295 | 3562 |
| 1731450480 | 62.6393 | -1.82 | -2.83 | 66.1699 | 66.1699 | 62.54 | 2274 |
| 1731363600 | 64.462 | -0.82 | -1.25 | 66 | 66 | 64.462 | 2276 |
| 1731104400 | 65.28 | -1.33 | -2.00 | 65.269999 | 65.66 | 63.34 | 1795 |
| 1731018540 | 66.61 | 2.01 | 3.11 | 67.485 | 67.485 | 66.319999 | 2082 |
| 1730931600 | 64.599999 | 0.4 | 0.63 | 64.2825 | 64.599999 | 64.2825 | 871 |
| 1730845680 | 64.195499 | -0.31 | -0.49 | 64.5 | 66.47 | 62.48 | 2015 |
| 1730759160 | 64.51 | 0.54 | 0.84 | 64.53 | 66.51 | 63.699 | 5353 |
| 1730496420 | 63.97 | 0.38 | 0.61 | 64.15 | 64.15 | 62.49 | 1467 |
| 1730409780 | 63.585 | 0.12 | 0.18 | 64.75 | 64.75 | 63.01 | 4559 |
| 1730323500 | 63.47 | -1.92 | -2.94 | 62.94 | 66.5 | 62.94 | 4692 |
| 1730237280 | 65.39 | -0.57 | -0.86 | 64.81 | 66.66 | 64.81 | 9150 |
| 1730150880 | 65.959999 | 2.08 | 3.26 | 66.25 | 66.293 | 65.489999 | 4795 |
| 1729891500 | 63.88 | 1.4 | 2.24 | 64.75 | 64.75 | 63.845 | 1926 |
| 1729805160 | 62.48 | -1.54 | -2.41 | 64.68 | 64.68 | 62.43 | 3591 |
| 1729718940 | 64.019999 | -1.83 | -2.78 | 65.11 | 65.11 | 64.01 | 2577 |
| 1729632300 | 65.849999 | -0.13 | -0.19 | 65.575 | 65.849999 | 65.3 | 2233 |
| 1729545600 | 65.974999 | -0.64 | -0.95 | 65.95 | 66.55 | 65.36 | 2484 |
| 1729286400 | 66.61 | 0.19 | 0.29 | 65.864999 | 66.61 | 65.864999 | 3578 |
| 1729200000 | 66.42 | 0.21 | 0.32 | 65.8 | 66.42 | 65.8 | 3745 |
| 1729113960 | 66.207499 | 0.37 | 0.56 | 65.84 | 66.519999 | 65.84 | 11185 |
| 1729027680 | 65.837999 | -0.99 | -1.48 | 67.15 | 67.15 | 65.796 | 2885 |
| 1728941220 | 66.825 | 0.78 | 1.17 | 66.72 | 67.36 | 66.099999 | 98176 |
| 1728681900 | 66.05 | 0.88 | 1.34 | 66.1669 | 66.53 | 65.5595 | 233297 |
| 1728595560 | 65.174 | -1.52 | -2.27 | 65.55 | 66.3 | 65.174 | 5989 |
| 1728508800 | 66.69 | 0.53 | 0.81 | 65.379999 | 66.69 | 65.187 | 12888 |
| 1728422580 | 66.155 | 0.66 | 1.01 | 66.67 | 66.91 | 66.075 | 4240 |
| 1728336000 | 65.495 | -2.81 | -4.11 | 65.545 | 65.55 | 65.495 | 1838 |
| 1728077220 | 68.3 | 0.05 | 0.07 | 66.625 | 68.62 | 66.625 | 1665 |
| 1727990760 | 68.25 | -2.22 | -3.15 | 67 | 68.25 | 67 | 2619 |
| 1727904000 | 70.47 | 1.13 | 1.63 | 66.67 | 70.47 | 66.67 | 4041 |
| 1727818140 | 69.34 | -1.25 | -1.77 | 68.88 | 69.73 | 68.88 | 5597 |
| 1727731380 | 70.59 | -0.56 | -0.78 | 70.2 | 70.59 | 70.2 | 1319 |
| 1727472000 | 71.145 | 1.8 | 2.59 | 70 | 71.145 | 70 | 1810 |
| 1727386200 | 69.35 | 0.19 | 0.27 | 70.89 | 70.89 | 69.35 | 1143 |
| 1727299200 | 69.162 | -0.88 | -1.25 | 69.44 | 70.1675 | 69.162 | 1433 |
| 1727212800 | 70.04 | 0.13 | 0.18 | 69.3399 | 70.04 | 69.3399 | 1173 |
| 1727126940 | 69.912 | 0.09 | 0.13 | 68.19 | 69.912 | 68.19 | 1162 |
| 1726867200 | 69.818 | -0.74 | -1.05 | 69.68 | 69.936 | 69.68 | 1937 |
| 1726781220 | 70.56 | 1.37 | 1.98 | 70.56 | 70.67 | 70.45 | 2374 |
| 1726694460 | 69.19 | -0.8 | -1.14 | 68.505 | 69.19 | 68.505 | 1158 |
| 1726608240 | 69.99 | 0.84 | 1.21 | 69.935 | 69.99 | 69.5 | 1690 |
| 1726521720 | 69.15 | 1.36 | 2.01 | 68.7 | 69.15 | 68.7 | 3177 |
| 1726262940 | 67.79 | 0.63 | 0.93 | 66 | 69 | 66 | 9971 |
| 1726176540 | 67.165 | 0.4 | 0.60 | 67.205 | 67.205 | 66.62 | 4493 |
| 1726090140 | 66.765 | -0.36 | -0.53 | 66.019999 | 67.099999 | 65.87 | 4810 |
| 1726003500 | 67.12 | 1.11 | 1.68 | 66.459999 | 67.12 | 66.34 | 3778 |
| 1725917160 | 66.01 | 0.32 | 0.49 | 66.3117 | 66.51 | 66.01 | 2435 |
| 1725658020 | 65.69 | -0.19 | -0.29 | 66.58 | 66.61 | 65.69 | 2797 |
| 1725571440 | 65.879999 | -1.36 | -2.02 | 65.91 | 66.248999 | 65.0955 | 2924 |
| 1725485040 | 67.24 | -1.15 | -1.68 | 66.64 | 67.25 | 66.64 | 2804 |
| 1725398880 | 68.39 | -0.51 | -0.74 | 68.9199 | 68.9199 | 67.0139 | 2423 |
| 1725053340 | 68.9 | 0.04 | 0.05 | 69.015 | 69.32 | 68.74 | 4552 |
| 1724966400 | 68.865 | 0.6 | 0.89 | 68.4 | 68.865 | 68.4 | 35548 |
| 1724880360 | 68.26 | 0.81 | 1.20 | 67.99 | 68.26 | 67.685 | 1500 |
| 1724794080 | 67.45 | -0.82 | -1.20 | 67.58 | 67.59 | 67.4 | 7771 |
| 1724707740 | 68.27 | 0.47 | 0.69 | 68 | 68.27 | 67.415 | 10417 |
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
