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 | 2.8354 | 2.58680777301 | 109.61 | 112.4454 | 108.5339 | 3566 | 109.95253744 | SP |
| 4 | 3.7854 | 3.4837106571 | 108.66 | 113.08 | 107.1853 | 4336 | 109.51330876 | SP |
| 12 | 7.0754 | 6.71481446332 | 105.37 | 113.08 | 101.78 | 2967 | 108.23389002 | SP |
| 26 | 12.8854 | 12.9423463238 | 99.56 | 113.08 | 96.1301 | 4691 | 102.22923404 | SP |
| 52 | 24.8754 | 28.4063035286 | 87.57 | 113.08 | 86.98 | 8106 | 96.99512034 | SP |
| 156 | 19.3954 | 20.8440623321 | 93.05 | 113.08 | 77.59 | 6253 | 92.42778672 | SP |
| 260 | 36.8454 | 48.7373015873 | 75.6 | 113.08 | 40.8203 | 9090 | 78.11390689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 112.4454 | 0.96 | 0.86 | 111.32 | 112.4454 | 111.32 | 1737 |
| 1732231800 | 111.4879 | 1.73 | 1.57 | 110.28 | 111.52 | 110.28 | 3151 |
| 1732145400 | 109.7606 | 0.67 | 0.61 | 109.4 | 109.7606 | 109.0983 | 1457 |
| 1732059000 | 109.09 | -0.45 | -0.41 | 108.8 | 109.3814 | 108.5339 | 9232 |
| 1731972600 | 109.5416 | 0.06 | 0.06 | 109.61 | 109.73 | 109.44 | 2252 |
| 1731713400 | 109.4808 | -0.46 | -0.41 | 109.96 | 110.011 | 109.34 | 6055 |
| 1731627000 | 109.9358 | -1.48 | -1.33 | 111.68 | 111.68 | 109.9358 | 1298 |
| 1731540600 | 111.4194 | -0.18 | -0.16 | 111.92 | 112.0704 | 111.41 | 4888 |
| 1731454200 | 111.5985 | -0.89 | -0.79 | 112.49 | 112.49 | 111.4606 | 3191 |
| 1731367800 | 112.4922 | 0.49 | 0.44 | 112.63 | 113.08 | 112.44 | 2284 |
| 1731108600 | 111.9998 | 0.58 | 0.52 | 111.41 | 112.1401 | 111.41 | 1789 |
| 1731022200 | 111.4169 | -0.42 | -0.37 | 111.98 | 111.98 | 111.4169 | 2052 |
| 1730935800 | 111.8331 | 2.98 | 2.74 | 111.9 | 111.9 | 111.3 | 1796 |
| 1730849400 | 108.8545 | 1.41 | 1.32 | 107.29 | 108.8545 | 107.29 | 4702 |
| 1730763000 | 107.44 | 0.25 | 0.24 | 107.53 | 107.98 | 107.31 | 2468 |
| 1730500200 | 107.1853 | -0.81 | -0.75 | 108.25 | 108.27 | 107.1853 | 2511 |
| 1730413800 | 107.9904 | -0.81 | -0.74 | 108.53 | 108.8 | 107.9904 | 1734 |
| 1730327400 | 108.8 | 0.08 | 0.08 | 109.06 | 109.06 | 108.8 | 1251 |
| 1730241000 | 108.715 | -0.4 | -0.37 | 108.55 | 108.9 | 108.55 | 31974 |
| 1730154600 | 109.1169 | 0.97 | 0.90 | 108.66 | 109.1169 | 108.66 | 907 |
| 1729895400 | 108.1451 | -0.83 | -0.76 | 109.61 | 109.61 | 108.1451 | 2344 |
| 1729809000 | 108.9787 | 0.08 | 0.07 | 109.26 | 109.26 | 108.79 | 2086 |
| 1729722600 | 108.8986 | 0.2 | 0.19 | 108.34 | 108.8986 | 108.34 | 2038 |
| 1729636200 | 108.6958 | -0.65 | -0.60 | 109.03 | 109.03 | 108.2218 | 2172 |
| 1729549800 | 109.348 | -1.06 | -0.96 | 110.39 | 110.39 | 109.31567 | 1798 |
| 1729290600 | 110.4043 | 0.1 | 0.09 | 110.24 | 110.4043 | 110.1709 | 1650 |
| 1729204200 | 110.3071 | 0.12 | 0.11 | 110.41 | 110.41 | 110.0364 | 2789 |
| 1729117800 | 110.185 | 0.72 | 0.66 | 109.82 | 110.44221 | 109.82 | 4131 |
| 1729031400 | 109.4624 | -0.2 | -0.18 | 109.6 | 110.4748 | 109.4624 | 988 |
| 1728945000 | 109.6597 | 0.94 | 0.87 | 108.26 | 109.66 | 108.26 | 1766 |
| 1728685800 | 108.7154 | 1.11 | 1.03 | 107.62 | 108.7154 | 107.62 | 2439 |
| 1728599400 | 107.6088 | -0.5 | -0.46 | 107.85 | 107.85 | 107.3399 | 1149 |
| 1728513000 | 108.1076 | 0.72 | 0.67 | 107.39 | 108.1076 | 107.39 | 853 |
| 1728426600 | 107.3899 | 0.11 | 0.10 | 107.11 | 107.3899 | 107.11 | 5464 |
| 1728340200 | 107.2792 | -0.78 | -0.72 | 107.42 | 107.57 | 107.25 | 2691 |
| 1728081000 | 108.0552 | 0.81 | 0.75 | 108.0097 | 108.0552 | 107.475 | 1029 |
| 1727994600 | 107.2476 | -0.56 | -0.52 | 107.4 | 107.4 | 107.06 | 1031 |
| 1727908200 | 107.8068 | -0.07 | -0.07 | 107.56 | 108.035 | 107.56 | 3506 |
| 1727821800 | 107.8772 | -0.41 | -0.38 | 108.25 | 108.25 | 107.75 | 1153 |
| 1727735400 | 108.2874 | 0.17 | 0.15 | 108.01 | 108.2874 | 107.65 | 1041 |
| 1727476200 | 108.1203 | 0.34 | 0.32 | 108.14 | 108.1699 | 107.8215 | 1016 |
| 1727389800 | 107.7777 | 0.97 | 0.91 | 107.42 | 107.93 | 107.42 | 1681 |
| 1727303400 | 106.8036 | -0.44 | -0.41 | 107.6 | 107.6 | 106.8036 | 1238 |
| 1727217000 | 107.24 | 0.19 | 0.18 | 107.17 | 107.27 | 107.17 | 6073 |
| 1727130600 | 107.0519 | 0.61 | 0.57 | 106.59 | 107.0691 | 106.59 | 2309 |
| 1726871400 | 106.4434 | -0.66 | -0.61 | 106.96 | 106.96 | 106.36 | 2338 |
| 1726785000 | 107.0994 | 1.16 | 1.09 | 107.37 | 107.37 | 107.04 | 3272 |
| 1726698600 | 105.9426 | -0.14 | -0.13 | 106.22 | 106.66 | 105.9426 | 1546 |
| 1726612200 | 106.0844 | 0.15 | 0.14 | 106.14 | 106.6144 | 106.0844 | 6079 |
| 1726525800 | 105.9366 | 0.83 | 0.79 | 105.53 | 105.9366 | 105.53 | 710 |
| 1726266600 | 105.1051 | 1.18 | 1.13 | 104.38 | 105.21 | 104.38 | 729 |
| 1726180200 | 103.9294 | 0.69 | 0.66 | 103.4 | 103.9294 | 103.3786 | 3379 |
| 1726093800 | 103.2437 | -0.16 | -0.16 | 103.2 | 103.2437 | 101.78 | 1867 |
| 1726007400 | 103.4085 | -0.05 | -0.05 | 103.32 | 103.4085 | 103.07 | 2830 |
| 1725921000 | 103.4571 | 0.83 | 0.81 | 102.83 | 103.6925 | 102.83 | 1565 |
| 1725661800 | 102.6286 | -1.1 | -1.06 | 103.33 | 104.145 | 102.56 | 2561 |
| 1725575400 | 103.73 | -0.67 | -0.64 | 104.66 | 104.66 | 103.49 | 2442 |
| 1725489000 | 104.4028 | 0.08 | 0.08 | 104.255 | 104.73 | 104.15 | 2219 |
| 1725402600 | 104.3229 | -1.73 | -1.63 | 105.37 | 105.37 | 104.3229 | 2366 |
| 1725057000 | 106.0496 | 0.98 | 0.93 | 105.45 | 106.0496 | 105.16 | 13306 |
| 1724970600 | 105.0727 | 0.51 | 0.49 | 104.82 | 105.57 | 104.82 | 1553 |
| 1724884200 | 104.5594 | 0.04 | 0.04 | 104.45 | 104.9565 | 104.37 | 6904 |
| 1724797800 | 104.5199 | 0.13 | 0.12 | 104.03 | 104.6125 | 104.03 | 4272 |
| 1724711400 | 104.3929 | -0.03 | -0.02 | 104.87 | 104.87 | 104.3929 | 1472 |
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
