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 | -2.41 | -2.46043899949 | 97.95 | 101.4 | 93.7 | 289339 | 96.61463508 | SP |
| 4 | -9.29 | -8.86196699418 | 104.83 | 105.11 | 93.7 | 194809 | 99.12086538 | SP |
| 12 | -6.83 | -6.67187652633 | 102.37 | 106.16 | 91.95 | 254509 | 98.7184616 | SP |
| 26 | 6.81 | 7.6749690071 | 88.73 | 107.6 | 85.88 | 251513 | 98.41277427 | SP |
| 52 | 12.03 | 14.4054604239 | 83.51 | 107.6 | 77.6 | 264909 | 90.80998277 | SP |
| 156 | 27.66 | 40.7483794932 | 67.88 | 107.6 | 48.42 | 354335 | 71.44971628 | SP |
| 260 | 57.09 | 148.478543563 | 38.45 | 107.6 | 21 | 485013 | 60.24242403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 95.54 | 0.91 | 0.96 | 93.73 | 96.01 | 92.82 | 209372 |
| 1741303800 | 94.63 | -1.91 | -1.98 | 94.66 | 96.45 | 93.75 | 245264 |
| 1741217400 | 96.54 | 2.04 | 2.16 | 94.3 | 97.12 | 93.96 | 200921 |
| 1741131000 | 94.5 | -2.93 | -3.01 | 96.3 | 96.965 | 93.7 | 332108 |
| 1741044600 | 97.43 | -2.94 | -2.93 | 100.86 | 101.4 | 96.23 | 444235 |
| 1740785400 | 100.37 | 2.67 | 2.73 | 97.95 | 100.53 | 97.14 | 224167 |
| 1740699000 | 97.7 | -0.88 | -0.89 | 98.63 | 100.53 | 97.56 | 184876 |
| 1740612600 | 98.58 | -0.85 | -0.85 | 99.54 | 100.41 | 97.98 | 178081 |
| 1740526200 | 99.43 | 0.69 | 0.70 | 99.13 | 100.03 | 97.92 | 203209 |
| 1740439800 | 98.74 | 0.15 | 0.15 | 99.31 | 99.73 | 98.17 | 418597 |
| 1740180600 | 98.59 | -3.52 | -3.45 | 100.84 | 100.98 | 98.225 | 267536 |
| 1740094200 | 102.11 | -1.96 | -1.88 | 103.46 | 103.59 | 101.03 | 117348 |
| 1740007800 | 104.07 | 0.31 | 0.30 | 103.26 | 104.13 | 102.73 | 95382 |
| 1739921400 | 103.76 | -0.01 | -0.01 | 103.49 | 103.8 | 102.72 | 108745 |
| 1739575800 | 103.77 | -0.7 | -0.67 | 104.37 | 104.78 | 103.58 | 49645 |
| 1739489400 | 104.47 | 1.59 | 1.55 | 103.6 | 104.77 | 102.87 | 105287 |
| 1739403000 | 102.88 | -1.16 | -1.11 | 102.21 | 103.37 | 101.65 | 142269 |
| 1739316600 | 104.04 | 0.62 | 0.60 | 102.73 | 104.16 | 102.67 | 94372 |
| 1739230200 | 103.42 | 0.75 | 0.73 | 103.89 | 104.06 | 102.62 | 101588 |
| 1738971000 | 102.67 | -2.04 | -1.95 | 104.83 | 105.11 | 102.5128 | 187736 |
| 1738884600 | 104.71 | -0.57 | -0.54 | 105.55 | 105.68 | 103.8298 | 374806 |
| 1738798200 | 105.28 | 1.4 | 1.35 | 103.94 | 105.36 | 102.85 | 99140 |
| 1738711800 | 103.88 | 0.57 | 0.55 | 103.26 | 104.092 | 102.85 | 227164 |
| 1738625400 | 103.31 | -0.55 | -0.53 | 101.24 | 104.03 | 100.77 | 251365 |
| 1738366200 | 103.86 | -1.66 | -1.57 | 106.04 | 106.16 | 103.72 | 364651 |
| 1738279800 | 105.52 | 0.79 | 0.75 | 104.46 | 106.12 | 104.4 | 184466 |
| 1738193400 | 104.73 | -0.6 | -0.57 | 105.22 | 105.9 | 104.17 | 210648 |
| 1738107000 | 105.33 | 0.55 | 0.52 | 104.79 | 105.98 | 104.36 | 132904 |
| 1738020600 | 104.78 | 1.39 | 1.34 | 101.7 | 104.83 | 101.68 | 312894 |
| 1737761400 | 103.39 | 1.2 | 1.17 | 103.73 | 104.0051 | 103.0104 | 237428 |
| 1737675000 | 102.19 | 0 | 0.00 | 102.19 | 102.19 | 102.19 | 0 |
| 1737588600 | 102.19 | 0.56 | 0.55 | 102.23 | 102.4499 | 101.7801 | 308646 |
| 1737502200 | 101.63 | 2.45 | 2.47 | 99.89 | 101.76 | 99.89 | 201851 |
| 1737156600 | 99.18 | 1.45 | 1.48 | 99.1 | 99.92 | 98.86 | 196469 |
| 1737070200 | 97.73 | -0.31 | -0.32 | 97.99 | 98.34 | 97.43 | 213340 |
| 1736983800 | 98.04 | 3.12 | 3.29 | 97.75 | 98.5 | 97.33 | 252895 |
| 1736897400 | 94.92 | 0.98 | 1.04 | 94.79 | 95.06 | 93.36 | 163917 |
| 1736811000 | 93.94 | 1.56 | 1.69 | 92.11 | 94.07 | 91.95 | 219035 |
| 1736551800 | 92.38 | -3.12 | -3.27 | 94.58 | 94.58 | 92.16 | 279393 |
| 1736379000 | 95.5 | 0.37 | 0.39 | 95.13 | 95.64 | 94.2 | 425145 |
| 1736292600 | 95.13 | -0.82 | -0.85 | 96.75 | 96.9 | 94.51 | 142240 |
| 1736206200 | 95.95 | -0.02 | -0.02 | 96.72 | 97.7218 | 95.51 | 249813 |
| 1735947000 | 95.97 | 1.43 | 1.51 | 95.42 | 96.26 | 94.79 | 431397 |
| 1735860600 | 94.54 | -0.76 | -0.80 | 96.6 | 96.84 | 93.59 | 371053 |
| 1735687800 | 95.3 | -0.2 | -0.21 | 95.95 | 96.262803 | 94.69 | 444399 |
| 1735601400 | 95.5 | -1.95 | -2.00 | 95.34 | 96.33 | 94.08 | 565888 |
| 1735342200 | 97.45 | -1.51 | -1.53 | 97.71 | 98.45 | 96.25 | 297461 |
| 1735255800 | 98.96 | 0.35 | 0.35 | 97.92 | 99.1557 | 97.91 | 161193 |
| 1735077840 | 98.61 | 1.54 | 1.59 | 96.98 | 98.68 | 96.74 | 166361 |
| 1734996600 | 97.07 | 0.01 | 0.01 | 96.34 | 97.32 | 95.29 | 384532 |
| 1734737400 | 97.06 | 2.28 | 2.41 | 94.16 | 98.64 | 94.16 | 532650 |
| 1734651000 | 94.78 | 0.04 | 0.04 | 96.08 | 96.75 | 94.74 | 338837 |
| 1734564600 | 94.74 | -5.11 | -5.12 | 100.04 | 101.01 | 94.56 | 624076 |
| 1734478200 | 99.85 | -1.29 | -1.28 | 100.17 | 100.43 | 99.43 | 264952 |
| 1734391800 | 101.14 | -0.51 | -0.50 | 101.79 | 102.24 | 101.1014 | 170119 |
| 1734132600 | 101.65 | -0.47 | -0.46 | 102.37 | 102.65 | 101.48 | 240967 |
| 1734046200 | 102.12 | -1.07 | -1.04 | 103.18 | 103.47 | 102.07 | 182344 |
| 1733959800 | 103.19 | -0.59 | -0.57 | 103.97 | 104.24 | 103.17 | 165844 |
| 1733873400 | 103.78 | -0.64 | -0.61 | 104.18 | 104.74 | 103.47 | 137877 |
| 1733787000 | 104.42 | -1.04 | -0.99 | 105.69 | 105.95 | 104.32 | 123168 |
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
