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 | 69.35 | 0.49 | 0.72 | 69.35 | 82.83 | 68.24 | 386 |
| 1732642200 | 68.855 | -0.75 | -1.08 | 68.46 | 82.84 | 68.045 | 40 |
| 1732555800 | 69.605 | 0.4 | 0.57 | 69.605 | 69.605 | 69.605 | 0 |
| 1732296600 | 69.21 | -0.16 | -0.22 | 69.3 | 82.62 | 68.74 | 580 |
| 1732210200 | 69.365 | 0.1 | 0.14 | 69.07 | 82.765 | 67.995 | 144 |
| 1732123800 | 69.265 | -1.8 | -2.53 | 69.265 | 69.265 | 69.265 | 2 |
| 1732037400 | 71.06 | 0.67 | 0.94 | 69.8 | 83.37 | 69.155 | 852 |
| 1731951000 | 70.395 | 1.6 | 2.33 | 70.395 | 70.395 | 70.395 | 0 |
| 1731691800 | 68.79 | -0.93 | -1.33 | 69.51 | 82.485 | 67.92 | 1276 |
| 1731605400 | 69.715 | -0.23 | -0.33 | 68.89 | 82.685 | 68.3 | 794 |
| 1731519000 | 69.945 | -1.16 | -1.62 | 72.12 | 83.86 | 69.4 | 1450 |
| 1731432600 | 71.1 | -4.39 | -5.82 | 71.7 | 103.45 | 70.535 | 845 |
| 1731346200 | 75.49 | -1.68 | -2.18 | 75.49 | 75.49 | 75.49 | 0 |
| 1731087000 | 77.17 | -5.51 | -6.66 | 77.77 | 94.055 | 76.615 | 1003 |
| 1731000600 | 82.675 | 5.07 | 6.53 | 82.675 | 82.675 | 82.675 | 0 |
| 1730914200 | 77.605 | -3.85 | -4.73 | 77.605 | 77.605 | 77.605 | 0 |
| 1730827800 | 81.455 | 2.14 | 2.70 | 81.05 | 96.115 | 80.275 | 505 |
| 1730741400 | 79.315 | 1.11 | 1.42 | 79.06 | 95.28 | 78.53 | 1629 |
| 1730482200 | 78.205 | 1.8 | 2.36 | 78.47 | 94.86 | 77.69 | 1206 |
| 1730395800 | 76.4 | -2.08 | -2.64 | 77.65 | 94.07 | 75.14 | 1689 |
| 1730309400 | 78.475 | -2.78 | -3.42 | 78.8 | 94.91 | 77.42 | 2613 |
| 1730223000 | 81.25 | -0.59 | -0.71 | 80.76 | 96.155 | 80.4 | 80 |
| 1730136600 | 81.835 | 0.49 | 0.60 | 81.6 | 96.275 | 81.375 | 188 |
| 1729873800 | 81.345 | 1.14 | 1.42 | 81.45 | 96.38 | 80.985 | 9 |
| 1729787400 | 80.205 | -1.13 | -1.39 | 80.205 | 80.205 | 80.205 | 0 |
| 1729701000 | 81.335 | -1.14 | -1.38 | 81.6 | 81.6 | 80.825 | 260 |
| 1729614600 | 82.47 | 0.41 | 0.49 | 82.3 | 96.9 | 81.18 | 300 |
| 1729528200 | 82.065 | -3.81 | -4.44 | 83.8 | 97.24 | 81.725 | 613 |
| 1729269000 | 85.875 | 2.62 | 3.15 | 86.8 | 92.735 | 85.06 | 322 |
| 1729182600 | 83.255 | -1.01 | -1.19 | 82.2 | 90.845 | 81.535 | 1391 |
| 1729096200 | 84.26 | 1.66 | 2.00 | 82.65 | 91.485 | 82.205 | 609 |
| 1729009800 | 82.605 | -4.68 | -5.36 | 84.8 | 91.865 | 82.055 | 100 |
| 1728923400 | 87.285 | -0.9 | -1.02 | 86.7 | 93.125 | 85.645 | 3765 |
| 1728664200 | 88.185 | 1.99 | 2.30 | 85.9 | 93.38 | 84.75 | 2188 |
| 1728577800 | 86.2 | -0.04 | -0.04 | 86.71 | 92.685 | 84.34 | 130 |
| 1728491400 | 86.235 | -0.69 | -0.79 | 84.37 | 92.295 | 83.65 | 4770 |
| 1728405000 | 86.925 | -6.58 | -7.04 | 85.55 | 93.345 | 83.51 | 792 |
| 1728318600 | 93.505 | 2.66 | 2.93 | 94 | 96.575 | 92.365 | 707 |
| 1728059400 | 90.84 | 0.93 | 1.03 | 92.2 | 95.37 | 90.37 | 2531 |
| 1727973000 | 89.91 | -1.94 | -2.11 | 89.91 | 89.91 | 89.91 | 0 |
| 1727886600 | 91.85 | 4.44 | 5.08 | 94.5 | 95.585 | 91.09 | 926 |
| 1727800200 | 87.41 | -1.47 | -1.65 | 88.48 | 111.915 | 85.81 | 443 |
| 1727713800 | 88.875 | -3.67 | -3.96 | 92.35 | 113.205 | 88.37 | 1805 |
| 1727454600 | 92.54 | 0.64 | 0.70 | 93 | 114.215 | 91.825 | 633 |
| 1727368200 | 91.9 | 7.14 | 8.42 | 88.6 | 93.825 | 88.515 | 703 |
| 1727281800 | 84.76 | -0.24 | -0.28 | 82.86 | 89.52 | 82.785 | 337 |
| 1727195400 | 84.995 | 6.26 | 7.95 | 81.9 | 89.33 | 81.405 | 342 |
| 1727109000 | 78.735 | 2.79 | 3.67 | 78.735 | 78.735 | 78.735 | 0 |
| 1726849800 | 75.945 | -0.55 | -0.71 | 76.24 | 85.195 | 75.505 | 150 |
| 1726763400 | 76.49 | 3.74 | 5.15 | 76.49 | 76.49 | 76.49 | 0 |
| 1726677000 | 72.745 | -0.95 | -1.29 | 72.745 | 72.745 | 72.745 | 0 |
| 1726590600 | 73.695 | 1.13 | 1.55 | 73.73 | 83.83 | 73.375 | 308 |
| 1726504200 | 72.57 | -0.03 | -0.04 | 73.06 | 83.415 | 71.87 | 549 |
| 1726245000 | 72.6 | 2.22 | 3.15 | 72.3 | 83.165 | 72.2 | 179 |
| 1726158600 | 70.38 | 2.9 | 4.30 | 70.38 | 70.38 | 70.38 | 0 |
| 1726072200 | 67.48 | -0.31 | -0.46 | 67.58 | 80.745 | 65.89 | 199 |
| 1725985800 | 67.79 | -0.79 | -1.14 | 67.49 | 81.17 | 67.16 | 100 |
| 1725899400 | 68.575 | 0.62 | 0.90 | 68.575 | 68.575 | 68.575 | 1 |
| 1725640200 | 67.96 | -3.01 | -4.24 | 70.1 | 82.67 | 67.645 | 1650 |
| 1725553800 | 70.97 | -0.71 | -0.98 | 70.97 | 70.97 | 70.97 | 0 |
| 1725467400 | 71.675 | -0.52 | -0.71 | 70.8 | 83.03 | 69.95 | 349 |
| 1725381000 | 72.19 | -2.81 | -3.74 | 72.19 | 72.19 | 72.19 | 0 |
| 1725294600 | 74.995 | -0.34 | -0.45 | 75.1 | 84.365 | 74.245 | 402 |
| 1725035400 | 75.335 | -0.66 | -0.86 | 75.6 | 84.515 | 74.955 | 128 |
| 1724949000 | 75.99 | 0.7 | 0.93 | 75.69 | 84.855 | 74.9 | 1050 |
| 1724862600 | 75.29 | -0.9 | -1.17 | 77.01 | 84.86 | 74.805 | 205 |
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
