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 | 1.93 | 1.72815186246 | 111.68 | 113.68 | 111.39 | 127374 | 112.89730228 | SP |
| 4 | 2.94 | 2.65654648956 | 110.67 | 114.84 | 107.76 | 118349 | 112.32269957 | SP |
| 12 | 8.06 | 7.63619137849 | 105.55 | 114.84 | 101.4 | 107969 | 109.00170328 | SP |
| 26 | 11.92 | 11.7218998918 | 101.69 | 114.84 | 96.5271 | 96751 | 106.56558368 | SP |
| 52 | 27.06 | 31.2651646447 | 86.55 | 114.84 | 86.42 | 113323 | 99.65459637 | SP |
| 156 | 22.61 | 24.8461538462 | 91 | 114.84 | 64.72 | 190257 | 82.76845222 | SP |
| 260 | -2.77 | -2.38013404365 | 116.38 | 141.0931 | 64.72 | 158881 | 85.78383718 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 113.61 | 0.28 | 0.25 | 113.23 | 113.68 | 113.16 | 145758 |
| 1732231800 | 113.33 | 0.73 | 0.65 | 113.29 | 113.6 | 112.0006 | 103167 |
| 1732145400 | 112.6 | -0.22 | -0.20 | 112.82 | 112.82 | 111.725 | 89832 |
| 1732059000 | 112.82 | 0.72 | 0.64 | 111.42 | 112.85 | 111.39 | 160931 |
| 1731972600 | 112.1 | 0.45 | 0.40 | 111.68 | 112.4 | 111.54 | 137180 |
| 1731713400 | 111.65 | -1.64 | -1.45 | 112.5 | 112.5605 | 111.3499 | 121644 |
| 1731627000 | 113.29 | -0.77 | -0.68 | 114.23 | 114.23 | 113.15 | 86226 |
| 1731540600 | 114.06 | -0.14 | -0.12 | 114.29 | 114.495 | 113.77 | 104818 |
| 1731454200 | 114.2 | -0.33 | -0.29 | 114.38 | 114.66 | 113.78 | 104526 |
| 1731367800 | 114.53 | 0.41 | 0.36 | 114.64 | 114.84 | 114.2 | 74215 |
| 1731108600 | 114.12 | 0.37 | 0.33 | 113.78 | 114.39 | 113.765 | 432363 |
| 1731022200 | 113.75 | 1.12 | 0.99 | 113.01 | 113.87 | 113.01 | 116158 |
| 1730935800 | 112.63 | 3.03 | 2.76 | 112.03 | 112.8303 | 111.5904 | 76005 |
| 1730849400 | 109.6 | 1.32 | 1.22 | 108.47 | 109.65 | 108.47 | 81671 |
| 1730763000 | 108.28 | -0.11 | -0.10 | 108.52 | 108.82 | 108.025 | 82615 |
| 1730500200 | 108.39 | 0.63 | 0.58 | 108.36 | 109.17 | 108.28 | 80634 |
| 1730413800 | 107.76 | -2.47 | -2.24 | 109.29 | 109.29 | 107.76 | 91610 |
| 1730327400 | 110.23 | -0.06 | -0.05 | 110.51 | 110.96 | 110.11 | 107266 |
| 1730241000 | 110.29 | 0.19 | 0.17 | 110.02 | 110.565 | 109.7482 | 98444 |
| 1730154600 | 110.1 | 0.14 | 0.13 | 110.67 | 110.67 | 110.09 | 71924 |
| 1729895400 | 109.96 | 0.14 | 0.13 | 110.24 | 110.912 | 109.71 | 169689 |
| 1729809000 | 109.82 | 0.47 | 0.43 | 109.88 | 109.992 | 109.345 | 126379 |
| 1729722600 | 109.35 | -0.97 | -0.88 | 109.96 | 109.96 | 108.71 | 82608 |
| 1729636200 | 110.32 | 0.01 | 0.01 | 109.86 | 110.505 | 109.83 | 79349 |
| 1729549800 | 110.31 | -0.1 | -0.09 | 110.18 | 110.5199 | 109.68 | 78757 |
| 1729290600 | 110.41 | 0.31 | 0.28 | 110.43 | 110.51 | 110.18 | 42417 |
| 1729204200 | 110.1 | -0.11 | -0.10 | 110.97 | 110.97 | 110.1 | 83831 |
| 1729117800 | 110.21 | 0.6 | 0.55 | 109.73 | 110.36 | 109.46 | 89168 |
| 1729031400 | 109.61 | -0.92 | -0.83 | 110.73 | 110.93 | 109.37 | 89027 |
| 1728945000 | 110.53 | 1.08 | 0.99 | 109.74 | 110.72 | 109.74 | 66309 |
| 1728685800 | 109.45 | 0.48 | 0.44 | 108.8 | 109.59 | 108.8 | 101936 |
| 1728599400 | 108.97 | -0.22 | -0.20 | 108.75 | 109.3 | 108.71 | 65130 |
| 1728513000 | 109.19 | 0.57 | 0.52 | 108.78 | 109.245 | 108.7052 | 51343 |
| 1728426600 | 108.62 | 1.19 | 1.11 | 107.93 | 108.73 | 107.8393 | 55367 |
| 1728340200 | 107.43 | -0.78 | -0.72 | 108.03 | 108.18 | 107.29 | 66597 |
| 1728081000 | 108.21 | 0.8 | 0.74 | 108.28 | 108.3 | 107.43 | 85849 |
| 1727994600 | 107.41 | -0.07 | -0.07 | 107.29 | 107.84 | 107.085 | 87929 |
| 1727908200 | 107.48 | -0.09 | -0.08 | 107.17 | 107.68 | 106.72 | 116149 |
| 1727821800 | 107.57 | -1.22 | -1.12 | 108.8 | 108.8 | 107.16 | 86615 |
| 1727735400 | 108.79 | 0.25 | 0.23 | 108.18 | 108.865 | 107.7 | 118378 |
| 1727476200 | 108.54 | -0.16 | -0.15 | 108.94 | 109.02 | 108.28 | 137265 |
| 1727389800 | 108.7 | 0.68 | 0.63 | 109.09 | 109.15 | 108.17 | 86398 |
| 1727303400 | 108.02 | -0.41 | -0.38 | 108.07 | 108.36 | 107.85 | 51029 |
| 1727217000 | 108.43 | 0.52 | 0.48 | 108.12 | 108.4461 | 107.625 | 45806 |
| 1727130600 | 107.91 | 0.23 | 0.21 | 107.93 | 108.0664 | 107.67 | 63335 |
| 1726871400 | 107.68 | -0.43 | -0.40 | 107.75 | 107.84 | 107.2675 | 58048 |
| 1726785000 | 108.11 | 1.86 | 1.75 | 108.22 | 108.53 | 107.73 | 142050 |
| 1726698600 | 106.25 | -0.71 | -0.66 | 107.03 | 107.83 | 106.25 | 83426 |
| 1726612200 | 106.96 | 0.02 | 0.02 | 107.54 | 107.68 | 106.62 | 52661 |
| 1726525800 | 106.94 | 0.43 | 0.40 | 106.52 | 106.95 | 106.39 | 126544 |
| 1726266600 | 106.51 | 0.66 | 0.62 | 106.04 | 106.6597 | 105.94 | 62962 |
| 1726180200 | 105.85 | 0.94 | 0.90 | 105.11 | 105.92 | 104.77 | 315007 |
| 1726093800 | 104.91 | 1.41 | 1.36 | 103.55 | 105.07 | 101.93 | 76258 |
| 1726007400 | 103.5 | 0.83 | 0.81 | 103.24 | 103.58 | 102.42 | 61392 |
| 1725921000 | 102.67 | 1.14 | 1.12 | 102.39 | 102.94 | 102.055 | 67469 |
| 1725661800 | 101.53 | -1.7 | -1.65 | 103.39 | 103.65 | 101.4 | 104946 |
| 1725575400 | 103.23 | -0.28 | -0.27 | 103.31 | 104.0257 | 102.77 | 562070 |
| 1725489000 | 103.51 | -0.21 | -0.20 | 103.25 | 104.28 | 103.1912 | 77100 |
| 1725402600 | 103.72 | -2.54 | -2.39 | 105.55 | 105.55 | 103.31 | 86612 |
| 1725057000 | 106.26 | 1.17 | 1.11 | 105.65 | 106.27 | 105 | 63937 |
| 1724970600 | 105.09 | -0.47 | -0.45 | 105.66 | 106.33 | 105.01 | 99100 |
| 1724884200 | 105.56 | -0.83 | -0.78 | 106.32 | 106.32 | 104.98 | 68607 |
| 1724797800 | 106.39 | 0.3 | 0.28 | 105.78 | 106.4445 | 105.78 | 53859 |
| 1724711400 | 106.09 | -0.52 | -0.49 | 106.67 | 106.935 | 105.86 | 53133 |
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
