Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 65.599999 | 1 | 1.55 | 65.3 | 67.25 | 63.85 | 200680 |
| 1732642200 | 64.599999 | -1.2 | -1.82 | 63.8 | 65.9 | 61.8 | 87741 |
| 1732555800 | 65.8 | 4.4 | 7.17 | 62.2 | 66 | 60.2 | 557576 |
| 1732296600 | 61.4 | -1.6 | -2.54 | 61.2 | 65.95 | 60.15 | 276588 |
| 1732210200 | 63 | -1.3 | -2.02 | 63.5 | 64.75 | 60.7 | 50663 |
| 1732123800 | 64.3 | 0.2 | 0.31 | 63.2 | 66.15 | 61.35 | 392971 |
| 1732037400 | 64.099999 | -0.35 | -0.54 | 64.4 | 65.8 | 62.4 | 887297 |
| 1731951000 | 64.45 | -3.25 | -4.80 | 69.5 | 71.5 | 63.85 | 132529 |
| 1731691800 | 67.7 | 0.95 | 1.42 | 69.2 | 69.45 | 65.55 | 32262 |
| 1731605400 | 66.75 | -0.55 | -0.82 | 67.8 | 68.35 | 63.6 | 799520 |
| 1731519000 | 67.3 | 0.45 | 0.67 | 68.4 | 68.55 | 66.25 | 44200 |
| 1731432600 | 66.849999 | -0.05 | -0.07 | 66.9 | 68.5 | 64.75 | 145 |
| 1731346200 | 66.9 | 4.3 | 6.87 | 61.5 | 68.1 | 61.4 | 135018 |
| 1731087000 | 62.6 | 3.6 | 6.10 | 59.2 | 62.95 | 58.7 | 485125 |
| 1731000600 | 59 | 0.6 | 1.03 | 59.6 | 62.8 | 57.5 | 709613 |
| 1730914200 | 58.4 | 1.4 | 2.46 | 60.4 | 64 | 57.45 | 634690 |
| 1730827800 | 57 | -3.4 | -5.63 | 58.4 | 59.05 | 56.6 | 178625 |
| 1730741400 | 60.4 | -3.2 | -5.03 | 60.6 | 61.5 | 58.1 | 687934 |
| 1730482200 | 63.6 | -2.35 | -3.56 | 60.7 | 64.3 | 58.95 | 1179569 |
| 1730395800 | 65.95 | -0.55 | -0.83 | 64.5 | 67.25 | 64 | 764489 |
| 1730309400 | 66.5 | -5.1 | -7.12 | 68.9 | 70.2 | 65.3 | 286018 |
| 1730223000 | 71.6 | 2.5 | 3.62 | 68.9 | 73.15 | 67.75 | 209556 |
| 1730136600 | 69.1 | 9.2 | 15.36 | 68.9 | 70.85 | 68.15 | 67248 |
| 1729873800 | 59.9 | -3.5 | -5.52 | 62.8 | 63 | 59.2 | 101077 |
| 1729787400 | 63.4 | 0.8 | 1.28 | 63.4 | 63.4 | 63.4 | 1150 |
| 1729701000 | 62.6 | 2.6 | 4.33 | 62.8 | 63.2 | 60.7 | 113235 |
| 1729614600 | 60 | -5.4 | -8.26 | 64.599999 | 66.05 | 59.35 | 123821 |
| 1729528200 | 65.4 | -3 | -4.39 | 64.9 | 66 | 63.1 | 34 |
| 1729269000 | 68.4 | 3.7 | 5.72 | 63.2 | 68.95 | 63.15 | 396665 |
| 1729182600 | 64.7 | -0.4 | -0.61 | 64.9 | 65.55 | 62.55 | 120026 |
| 1729096200 | 65.099999 | 0.35 | 0.54 | 63.9 | 66.5 | 62.5 | 459 |
| 1729009800 | 64.75 | 7.95 | 14.00 | 63 | 65.8 | 62.6 | 11729 |
| 1728923400 | 56.8 | 3 | 5.58 | 56.4 | 59.3 | 55.45 | 88938 |
| 1728664200 | 53.8 | -2.8 | -4.95 | 54.9 | 55.95 | 53.2 | 231731 |
| 1728577800 | 56.6 | -3.05 | -5.11 | 56.2 | 56.75 | 55.55 | 100445 |
| 1728491400 | 59.65 | 1.15 | 1.97 | 61.7 | 63.7 | 59.25 | 52850 |
| 1728405000 | 58.5 | 5.5 | 10.38 | 55.7 | 59.8 | 55.2 | 103750 |
| 1728318600 | 53 | -4.65 | -8.07 | 53 | 53 | 53 | 23093 |
| 1728059400 | 57.65 | -3.25 | -5.34 | 56.7 | 59.75 | 55.45 | 715295 |
| 1727973000 | 60.9 | -7 | -10.31 | 65.7 | 67.6 | 58.25 | 155458 |
| 1727886600 | 67.9 | 2.4 | 3.66 | 65.5 | 68.65 | 61.15 | 858729 |
| 1727800200 | 65.5 | -6.35 | -8.84 | 74 | 80.1 | 64.849999 | 857137 |
| 1727713800 | 71.85 | -3.4 | -4.52 | 72.5 | 76 | 71.1 | 892978 |
| 1727454600 | 75.25 | 1.75 | 2.38 | 75 | 77.7 | 73.25 | 7349 |
| 1727368200 | 73.5 | 5.8 | 8.57 | 74.8 | 77.8 | 72.3 | 81354 |
| 1727281800 | 67.7 | 0.6 | 0.89 | 68.1 | 69.35 | 67 | 330478 |
| 1727195400 | 67.099999 | -2.55 | -3.66 | 67.6 | 67.85 | 64.15 | 90690 |
| 1727109000 | 69.65 | 0.6 | 0.87 | 69.8 | 70.45 | 66.8 | 2063 |
| 1726849800 | 69.05 | 0.65 | 0.95 | 69.6 | 70.85 | 68.2 | 30003 |
| 1726763400 | 68.4 | -3.95 | -5.46 | 70.1 | 72.95 | 67.95 | 1888 |
| 1726677000 | 72.35 | -0.25 | -0.34 | 72.35 | 72.35 | 72.35 | 0 |
| 1726590600 | 72.6 | -2.3 | -3.07 | 72.7 | 72.7 | 72.3 | 90038 |
| 1726504200 | 74.9 | -1.2 | -1.58 | 77.1 | 78.45 | 72.25 | 1000 |
| 1726245000 | 76.1 | 1.25 | 1.67 | 75.4 | 76.3 | 75.3 | 13000 |
| 1726158600 | 74.85 | -10.95 | -12.76 | 74.85 | 74.85 | 74.85 | 0 |
| 1726072200 | 85.8 | -0.15 | -0.17 | 83.4 | 88.4 | 79.35 | 2918 |
| 1725985800 | 85.95 | 5.55 | 6.90 | 85.4 | 87.2 | 84.8 | 520 |
| 1725899400 | 80.4 | 1.75 | 2.23 | 77.8 | 81.9 | 75.85 | 2860 |
| 1725640200 | 78.65 | 4.9 | 6.64 | 74.4 | 79.6 | 71.4 | 74643 |
| 1725553800 | 73.75 | 0.15 | 0.20 | 74 | 75.85 | 68.9 | 149923 |
| 1725467400 | 73.6 | 1.7 | 2.36 | 72.9 | 75.9 | 70.95 | 10505 |
| 1725381000 | 71.9 | 6.6 | 10.11 | 65.5 | 73.2 | 65.5 | 424404 |
| 1725294600 | 65.3 | 0.5 | 0.77 | 66 | 66.15 | 64.25 | 491 |
| 1725035400 | 64.8 | 4.2 | 6.93 | 64.8 | 64.8 | 64.8 | 0 |
| 1724949000 | 60.6 | -2.05 | -3.27 | 63.2 | 65 | 59.15 | 1060 |
| 1724862600 | 62.65 | 2.55 | 4.24 | 60.7 | 65.3 | 60.6 | 17391 |
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
