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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 71.82 | 0.35 | 0.49 | 71.52 | 71.825 | 71.405 | 72449 |
| 1732815000 | 71.47 | 0.16 | 0.22 | 71.5 | 71.515 | 71.38 | 2204 |
| 1732728600 | 71.31 | 0.05 | 0.07 | 71.44 | 71.475 | 71.2 | 30881 |
| 1732642200 | 71.26 | 0.17 | 0.24 | 70.97 | 71.39 | 70.96 | 81370 |
| 1732555800 | 71.09 | 0.46 | 0.65 | 71.1 | 71.4 | 71.045 | 44375 |
| 1732296600 | 70.63 | 0.32 | 0.46 | 70.6 | 70.85 | 70.005 | 42826 |
| 1732210200 | 70.31 | 0.71 | 1.02 | 70.02 | 70.425 | 69.655 | 352581 |
| 1732123800 | 69.6 | -0.26 | -0.37 | 70.14 | 70.24 | 69.475 | 16105 |
| 1732037400 | 69.86 | -0.11 | -0.16 | 70.01 | 70.035 | 69.16 | 246442 |
| 1731951000 | 69.97 | 0.11 | 0.16 | 69.77 | 69.97 | 69.375 | 23728 |
| 1731691800 | 69.86 | -1.21 | -1.70 | 70.38 | 70.635 | 69.735 | 62261 |
| 1731605400 | 71.07 | 0.05 | 0.07 | 71.03 | 71.515 | 70.795 | 69868 |
| 1731519000 | 71.02 | -0.09 | -0.13 | 70.99 | 71.3 | 70.7 | 40465 |
| 1731432600 | 71.11 | -0.4 | -0.56 | 71.3 | 71.42 | 71.105 | 140113 |
| 1731346200 | 71.51 | 0.04 | 0.06 | 71.61 | 71.73 | 71.445 | 67831 |
| 1731087000 | 71.47 | 0.15 | 0.21 | 71.59 | 71.715 | 71.185 | 155635 |
| 1731000600 | 71.32 | 0.85 | 1.21 | 70.92 | 71.43 | 70.845 | 79586 |
| 1730914200 | 70.465 | 0.59 | 0.84 | 70.69 | 71.275 | 70.18 | 598654 |
| 1730827800 | 69.88 | 0.4 | 0.58 | 69.52 | 70.025 | 69.365 | 36223 |
| 1730741400 | 69.48 | -0.24 | -0.34 | 69.61 | 69.835 | 69.32 | 39748 |
| 1730482200 | 69.72 | 0.3 | 0.43 | 69.43 | 69.855 | 69.18 | 134686 |
| 1730395800 | 69.42 | -1.22 | -1.73 | 69.91 | 70.4 | 69.275 | 172135 |
| 1730309400 | 70.64 | -0.08 | -0.11 | 70.89 | 70.96 | 70.135 | 41523 |
| 1730223000 | 70.72 | -0.02 | -0.03 | 70.85 | 70.92 | 70.395 | 23068 |
| 1730136600 | 70.74 | -0.14 | -0.20 | 71.05 | 71.05 | 70.695 | 54712 |
| 1729873800 | 70.88 | 0.34 | 0.48 | 70.64 | 71.125 | 70.575 | 34297 |
| 1729787400 | 70.54 | -0.07 | -0.09 | 70.74 | 74.375 | 70.515 | 166464 |
| 1729701000 | 70.605 | -0.46 | -0.64 | 71.07 | 71.165 | 70.5867 | 6384 |
| 1729614600 | 71.06 | -0.13 | -0.18 | 71.28 | 71.305 | 70.895 | 28004 |
| 1729528200 | 71.19 | -0.4 | -0.55 | 71.61 | 71.68 | 71.135 | 265408 |
| 1729269000 | 71.585 | -0.01 | -0.01 | 71.5 | 71.665 | 71.435 | 84435 |
| 1729182600 | 71.59 | 0.4 | 0.56 | 71.43 | 72.12 | 71.34 | 67356 |
| 1729096200 | 71.19 | -0.3 | -0.42 | 71.11 | 71.26 | 70.985 | 115038 |
| 1729009800 | 71.49 | -0.44 | -0.61 | 72.1 | 72.195 | 71.45 | 92260 |
| 1728923400 | 71.93 | 0.41 | 0.57 | 71.54 | 72.015 | 71.415 | 50607 |
| 1728664200 | 71.52 | 0.5 | 0.70 | 71.07 | 71.545 | 70.93 | 19613 |
| 1728577800 | 71.02 | -0.01 | -0.01 | 71.15 | 71.5 | 70.79 | 20882 |
| 1728491400 | 71.03 | 0.42 | 0.59 | 70.56 | 71.08 | 70.52 | 89285 |
| 1728405000 | 70.61 | -0.07 | -0.10 | 70.2 | 70.77 | 70.035 | 83847 |
| 1728318600 | 70.68 | 0.3 | 0.43 | 70.76 | 70.835 | 70.405 | 52914 |
| 1728059400 | 70.38 | -0.09 | -0.13 | 70.55 | 70.925 | 70.31 | 22519 |
| 1727973000 | 70.47 | -0.18 | -0.25 | 70.6 | 70.865 | 70.22 | 205038 |
| 1727886600 | 70.65 | 0.15 | 0.21 | 70.55 | 70.735 | 70.14 | 64647 |
| 1727800200 | 70.5 | -0.38 | -0.54 | 71.09 | 71.13 | 70.24 | 126085 |
| 1727713800 | 70.88 | -0.28 | -0.39 | 70.96 | 71.065 | 70.765 | 35526 |
| 1727454600 | 71.16 | 0.12 | 0.17 | 71.09 | 71.54 | 70.925 | 37993 |
| 1727368200 | 71.04 | 0.32 | 0.45 | 71.31 | 71.535 | 70.915 | 48680 |
| 1727281800 | 70.72 | 0.12 | 0.17 | 70.74 | 70.9 | 70.445 | 38582 |
| 1727195400 | 70.6 | 0.07 | 0.10 | 70.64 | 70.815 | 70.3 | 124519 |
| 1727109000 | 70.53 | 0.35 | 0.50 | 70.32 | 70.53 | 70.055 | 277149 |
| 1726849800 | 70.18 | -0.51 | -0.72 | 70.66 | 70.725 | 70.035 | 26567 |
| 1726763400 | 70.69 | 1.05 | 1.51 | 70.33 | 71.13 | 70.265 | 118877 |
| 1726677000 | 69.64 | -0.41 | -0.59 | 69.97 | 69.97 | 69.62 | 126263 |
| 1726590600 | 70.05 | 0.4 | 0.57 | 69.99 | 70.39 | 69.87 | 36354 |
| 1726504200 | 69.65 | -0.02 | -0.03 | 69.68 | 69.86 | 69.505 | 50583 |
| 1726245000 | 69.67 | 0.72 | 1.04 | 69.32 | 69.8 | 69.32 | 27757 |
| 1726158600 | 68.95 | 1.35 | 2.00 | 69.02 | 69.145 | 68.63 | 74910 |
| 1726072200 | 67.6 | -0.43 | -0.62 | 67.96 | 68.565 | 67.24 | 47373 |
| 1725985800 | 68.025 | 0.06 | 0.08 | 67.98 | 68.375 | 67.77 | 71164 |
| 1725899400 | 67.97 | 0.42 | 0.62 | 67.81 | 68.145 | 67.74 | 49641 |
| 1725640200 | 67.55 | -0.57 | -0.84 | 68.05 | 68.67 | 67.45 | 67781 |
| 1725553800 | 68.12 | -0.71 | -1.03 | 68.66 | 68.925 | 68.11 | 62635 |
| 1725467400 | 68.83 | -0.72 | -1.04 | 68.58 | 69.13 | 68.53 | 17925 |
| 1725381000 | 69.55 | -0.98 | -1.39 | 70.45 | 70.56 | 69.385 | 119151 |
| 1725294600 | 70.53 | 0.48 | 0.69 | 70.42 | 70.575 | 70.17 | 40347 |
| 1725035400 | 70.05 | -0.57 | -0.81 | 70.37 | 70.65 | 70.05 | 39706 |
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
