Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.21 | 2.10456147034 | 105.01 | 107.31 | 103.96 | 226537 | 106.16935037 | SP |
| 4 | 4.08 | 3.95578824898 | 103.14 | 107.31 | 100.78 | 244967 | 104.89751651 | SP |
| 12 | 10.15 | 10.4563716905 | 97.07 | 107.31 | 95.24 | 220046 | 102.43130888 | SP |
| 26 | 13.22 | 14.0638297872 | 94 | 107.31 | 89.55 | 190332 | 99.71384609 | SP |
| 52 | 26.75 | 33.2422020629 | 80.47 | 107.31 | 80.19 | 201878 | 93.77179263 | SP |
| 156 | 20.7 | 23.9251040222 | 86.52 | 107.31 | 60.74 | 265356 | 78.70480501 | SP |
| 260 | 51.77 | 93.3633904418 | 55.45 | 107.31 | 38.85 | 261732 | 74.79195613 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 107.22 | 0.49 | 0.46 | 106.95 | 107.31 | 106.78 | 221060 |
| 1732577400 | 106.73 | 0.59 | 0.56 | 106.77 | 107.255 | 106.35 | 274736 |
| 1732318200 | 106.14 | 0.52 | 0.49 | 105.68 | 106.22 | 105.65 | 180551 |
| 1732231800 | 105.62 | 0.57 | 0.54 | 105.59 | 105.9 | 104.5 | 227746 |
| 1732145400 | 105.05 | 0 | 0.00 | 105.01 | 105.09 | 103.96 | 228593 |
| 1732059000 | 105.05 | 0.56 | 0.54 | 103.69 | 105.14 | 103.69 | 274304 |
| 1731972600 | 104.49 | 0.45 | 0.43 | 104.06 | 104.79 | 103.99 | 539149 |
| 1731713400 | 104.04 | -1.63 | -1.54 | 105.09 | 105.09 | 103.7369 | 286912 |
| 1731627000 | 105.67 | -0.78 | -0.73 | 106.44 | 106.53 | 105.5531 | 210607 |
| 1731540600 | 106.45 | -0.04 | -0.04 | 106.59 | 106.9362 | 106.22 | 192173 |
| 1731454200 | 106.49 | -0.27 | -0.25 | 106.71 | 106.9 | 106.0534 | 152192 |
| 1731367800 | 106.76 | 0.14 | 0.13 | 106.97 | 106.99 | 106.48 | 234054 |
| 1731108600 | 106.62 | 0.53 | 0.50 | 106.12 | 106.77 | 106.12 | 343770 |
| 1731022200 | 106.09 | 0.94 | 0.89 | 105.44 | 106.31 | 105.37 | 256173 |
| 1730935800 | 105.15 | 2.73 | 2.67 | 104.59 | 105.26 | 103.97 | 337161 |
| 1730849400 | 102.42 | 1.37 | 1.36 | 101.24 | 102.42 | 101.23 | 200290 |
| 1730763000 | 101.05 | -0.23 | -0.23 | 101.22 | 101.565 | 100.8144 | 166878 |
| 1730500200 | 101.28 | 0.5 | 0.50 | 101.36 | 102.04 | 101.19 | 173417 |
| 1730413800 | 100.78 | -2.21 | -2.15 | 102.31 | 102.31 | 100.78 | 276435 |
| 1730327400 | 102.99 | -0.35 | -0.34 | 103.14 | 103.6005 | 102.91 | 123138 |
| 1730241000 | 103.34 | 0.4 | 0.39 | 102.83 | 103.51 | 102.57 | 248889 |
| 1730154600 | 102.94 | 0.43 | 0.42 | 103.26 | 103.295 | 102.93 | 125134 |
| 1729895400 | 102.51 | 0.05 | 0.05 | 102.82 | 103.48 | 102.39 | 127106 |
| 1729809000 | 102.46 | 0.37 | 0.36 | 102.57 | 102.62 | 102.021 | 196704 |
| 1729722600 | 102.09 | -1.16 | -1.12 | 102.81 | 102.9 | 101.5 | 125282 |
| 1729636200 | 103.25 | -0.11 | -0.11 | 102.79 | 103.47 | 102.59 | 239311 |
| 1729549800 | 103.36 | -0.21 | -0.20 | 103.32 | 103.5774 | 102.815 | 256983 |
| 1729290600 | 103.57 | 0.45 | 0.44 | 103.52 | 103.76 | 103.32 | 93055 |
| 1729204200 | 103.12 | 0 | 0.00 | 103.8 | 103.85 | 103.12 | 238400 |
| 1729117800 | 103.12 | 0.37 | 0.36 | 102.89 | 103.24 | 102.58 | 114809 |
| 1729031400 | 102.75 | -0.68 | -0.66 | 103.49 | 103.64 | 102.53 | 142744 |
| 1728945000 | 103.43 | 0.88 | 0.86 | 102.99 | 103.62 | 102.91 | 137453 |
| 1728685800 | 102.55 | 0.64 | 0.63 | 101.93 | 102.72 | 101.9 | 129899 |
| 1728599400 | 101.91 | -0.18 | -0.18 | 101.78 | 102.135 | 101.5458 | 115714 |
| 1728513000 | 102.09 | 0.71 | 0.70 | 101.36 | 102.17 | 101.32 | 131843 |
| 1728426600 | 101.38 | 1.2 | 1.20 | 100.64 | 101.45 | 100.618 | 158556 |
| 1728340200 | 100.18 | -1.02 | -1.01 | 100.98 | 100.98 | 100.0368 | 818345 |
| 1728081000 | 101.2 | 0.95 | 0.95 | 101.22 | 101.23 | 100.32 | 197631 |
| 1727994600 | 100.25 | -0.24 | -0.24 | 100.19 | 100.59 | 99.89 | 169462 |
| 1727908200 | 100.49 | -0.01 | -0.01 | 100.27 | 100.69 | 99.8162 | 164605 |
| 1727821800 | 100.5 | -1.15 | -1.13 | 101.67 | 101.67 | 99.98 | 416923 |
| 1727735400 | 101.65 | 0.42 | 0.41 | 100.94 | 101.75 | 100.68 | 332798 |
| 1727476200 | 101.23 | -0.29 | -0.29 | 101.79 | 101.89 | 101.08 | 745290 |
| 1727389800 | 101.52 | 0.55 | 0.54 | 101.89 | 101.89 | 101.05 | 101009 |
| 1727303400 | 100.97 | -0.27 | -0.27 | 101.23 | 101.36 | 100.83 | 389893 |
| 1727217000 | 101.24 | 0.36 | 0.36 | 101.21 | 101.24 | 100.55 | 249551 |
| 1727130600 | 100.88 | 0.17 | 0.17 | 101.05 | 101.05 | 100.7201 | 334960 |
| 1726871400 | 100.71 | -0.67 | -0.66 | 100.72 | 101.05 | 100.251 | 130054 |
| 1726785000 | 101.38 | 1.87 | 1.88 | 101.28 | 101.665 | 100.9 | 160656 |
| 1726698600 | 99.51 | -0.28 | -0.28 | 99.94 | 100.64 | 99.42 | 224222 |
| 1726612200 | 99.79 | 0.03 | 0.03 | 100.24 | 100.4396 | 99.37 | 115884 |
| 1726525800 | 99.76 | 0.11 | 0.11 | 99.42 | 99.785 | 99.22 | 161982 |
| 1726266600 | 99.65 | 0.61 | 0.62 | 99.25 | 99.81 | 99.06 | 105629 |
| 1726180200 | 99.04 | 0.93 | 0.95 | 98.35 | 99.09 | 97.9 | 127627 |
| 1726093800 | 98.11 | 1.2 | 1.24 | 96.93 | 98.27 | 95.425 | 126001 |
| 1726007400 | 96.91 | 0.46 | 0.48 | 96.81 | 96.97 | 95.91 | 122875 |
| 1725921000 | 96.45 | 1.06 | 1.11 | 96.11 | 96.67 | 95.79 | 126570 |
| 1725661800 | 95.39 | -1.71 | -1.76 | 97.17 | 97.47 | 95.24 | 139409 |
| 1725575400 | 97.1 | -0.17 | -0.17 | 97.26 | 97.83 | 96.68 | 138948 |
| 1725489000 | 97.27 | -0.23 | -0.24 | 97.07 | 97.95 | 97 | 121236 |
| 1725402600 | 97.5 | -2.25 | -2.26 | 99.27 | 99.32 | 97.14 | 130364 |
| 1725057000 | 99.75 | 1.02 | 1.03 | 99.21 | 99.8 | 98.58 | 84913 |
| 1724970600 | 98.73 | -0.04 | -0.04 | 99.13 | 99.82 | 98.67 | 105710 |
| 1724884200 | 98.77 | -0.78 | -0.78 | 99.37 | 99.53 | 98.2886 | 126485 |
| 1724797800 | 99.55 | 0.19 | 0.19 | 99 | 99.63 | 98.88 | 109554 |
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
