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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 79.29 | 0.17 | 0.21 | 79.56 | 79.73 | 78.455 | 157 |
| 1732210200 | 79.125 | 0.85 | 1.09 | 78.92 | 79.685 | 77.805 | 44 |
| 1732123800 | 78.275 | -0.35 | -0.44 | 78.54 | 78.61 | 78.135 | 1606 |
| 1732037400 | 78.62 | -0.06 | -0.07 | 78.03 | 78.625 | 77.975 | 1694 |
| 1731951000 | 78.675 | 0.27 | 0.34 | 78.43 | 78.72 | 78.075 | 195 |
| 1731691800 | 78.41 | -1.25 | -1.56 | 78.82 | 79.925 | 78.23 | 41 |
| 1731605400 | 79.655 | 0.02 | 0.03 | 79.56 | 79.685 | 79.415 | 1481 |
| 1731519000 | 79.635 | -0.07 | -0.08 | 79.54 | 80.965 | 79.175 | 1592 |
| 1731432600 | 79.7 | -0.57 | -0.71 | 79.87 | 80.055 | 79.64 | 489 |
| 1731346200 | 80.27 | 0.3 | 0.38 | 80.34 | 80.495 | 80.065 | 210 |
| 1731087000 | 79.97 | 0.09 | 0.12 | 80.27 | 80.27 | 79.685 | 104 |
| 1731000600 | 79.875 | 0.89 | 1.13 | 79.69 | 81 | 79.59 | 2778 |
| 1730914200 | 78.98 | 0.95 | 1.22 | 79.38 | 79.81 | 78.565 | 1359 |
| 1730827800 | 78.03 | 0.45 | 0.59 | 77.46 | 78.045 | 77.38 | 213 |
| 1730741400 | 77.575 | -0.12 | -0.15 | 78 | 78 | 77.37 | 87 |
| 1730482200 | 77.695 | 0.44 | 0.58 | 77.57 | 78.66 | 77.07 | 230 |
| 1730395800 | 77.25 | -1.38 | -1.75 | 77.9 | 78.77 | 77.05 | 53 |
| 1730309400 | 78.625 | -0.09 | -0.11 | 78.74 | 78.745 | 78.625 | 1018 |
| 1730223000 | 78.715 | -0.09 | -0.11 | 78.61 | 78.94 | 78.145 | 247 |
| 1730136600 | 78.8 | 0.03 | 0.04 | 78.94 | 78.94 | 78.63 | 2143 |
| 1729873800 | 78.77 | 0.41 | 0.52 | 78.48 | 79.03 | 78.3 | 7 |
| 1729787400 | 78.36 | 0.06 | 0.08 | 78.72 | 79.83 | 78.29 | 70 |
| 1729701000 | 78.3 | -0.56 | -0.71 | 79.04 | 79.04 | 78.295 | 373 |
| 1729614600 | 78.86 | -0.01 | -0.01 | 78.86 | 78.905 | 78.76 | 253 |
| 1729528200 | 78.865 | -0.6 | -0.75 | 79.63 | 79.63 | 78.78 | 36 |
| 1729269000 | 79.46 | 0.06 | 0.08 | 79.46 | 79.46 | 79.46 | 7 |
| 1729182600 | 79.395 | 0.39 | 0.50 | 79.31 | 80.97 | 78.735 | 2662 |
| 1729096200 | 79 | -0.24 | -0.30 | 79.07 | 79.075 | 78.825 | 28 |
| 1729009800 | 79.235 | -0.34 | -0.43 | 79.73 | 79.745 | 79.035 | 23 |
| 1728923400 | 79.575 | 0.41 | 0.51 | 79.22 | 79.68 | 79.12 | 59 |
| 1728664200 | 79.17 | 0.47 | 0.59 | 79.17 | 79.17 | 79.17 | 4 |
| 1728577800 | 78.705 | 0.01 | 0.01 | 78.705 | 78.705 | 78.705 | 3 |
| 1728491400 | 78.695 | 0.47 | 0.61 | 78.28 | 78.74 | 78.095 | 1710 |
| 1728405000 | 78.22 | 0.03 | 0.04 | 77.83 | 78.415 | 77.655 | 120 |
| 1728318600 | 78.19 | 0.15 | 0.19 | 78.54 | 78.54 | 77.8 | 15 |
| 1728059400 | 78.04 | 0.36 | 0.46 | 77.9 | 79.495 | 77.78 | 136 |
| 1727973000 | 77.685 | -0.4 | -0.51 | 77.685 | 77.685 | 77.685 | 7 |
| 1727886600 | 78.085 | 0.24 | 0.31 | 78.05 | 78.12 | 77.52 | 31 |
| 1727800200 | 77.84 | -0.65 | -0.82 | 77.84 | 77.84 | 77.84 | 11 |
| 1727713800 | 78.485 | -0.44 | -0.56 | 78.87 | 78.87 | 78.34 | 737 |
| 1727454600 | 78.925 | 0.47 | 0.59 | 78.65 | 79.11 | 78.485 | 117 |
| 1727368200 | 78.46 | 0.23 | 0.29 | 79.05 | 80.015 | 78.46 | 890 |
| 1727281800 | 78.23 | 0.15 | 0.19 | 78.06 | 78.4 | 78.06 | 333 |
| 1727195400 | 78.085 | 0.18 | 0.24 | 78.21 | 78.26 | 77.78 | 52 |
| 1727109000 | 77.9 | 0.46 | 0.59 | 77.9 | 79.385 | 77.74 | 1061 |
| 1726849800 | 77.445 | -0.69 | -0.88 | 78.05 | 78.05 | 77.355 | 6 |
| 1726763400 | 78.135 | 1.27 | 1.65 | 78.15 | 79.295 | 77.73 | 18 |
| 1726677000 | 76.865 | -0.45 | -0.58 | 76.865 | 76.865 | 76.865 | 3 |
| 1726590600 | 77.315 | 0.44 | 0.57 | 77.38 | 77.47 | 77.17 | 1265 |
| 1726504200 | 76.88 | -0.02 | -0.02 | 77.12 | 77.12 | 76.75 | 454 |
| 1726245000 | 76.895 | 0.89 | 1.18 | 76.74 | 77.765 | 75.87 | 20 |
| 1726158600 | 76 | 1.58 | 2.13 | 76.21 | 77.375 | 75.69 | 20 |
| 1726072200 | 74.415 | -0.44 | -0.59 | 74.415 | 74.415 | 74.415 | 2 |
| 1725985800 | 74.855 | 0.2 | 0.27 | 74.855 | 74.855 | 74.855 | 0 |
| 1725899400 | 74.655 | 0.51 | 0.69 | 74.65 | 74.94 | 74.505 | 24 |
| 1725640200 | 74.145 | -0.99 | -1.31 | 74.88 | 76.52 | 74.125 | 11 |
| 1725553800 | 75.13 | -0.5 | -0.65 | 75.13 | 75.13 | 75.13 | 7 |
| 1725467400 | 75.625 | -0.68 | -0.88 | 75.38 | 76.09 | 74.74 | 43 |
| 1725381000 | 76.3 | -1.03 | -1.33 | 76.3 | 76.3 | 76.3 | 3 |
| 1725294600 | 77.325 | 0.46 | 0.60 | 77.13 | 77.395 | 76.95 | 32 |
| 1725035400 | 76.865 | -0.31 | -0.40 | 77.08 | 77.33 | 76.86 | 19 |
| 1724949000 | 77.17 | 0.42 | 0.54 | 76.9 | 78.6 | 76.665 | 85 |
| 1724862600 | 76.755 | -0.38 | -0.49 | 76.755 | 76.755 | 76.755 | 0 |
| 1724776200 | 77.13 | -0.05 | -0.06 | 77.09 | 77.19 | 76.7 | 142 |
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
