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 | 2.1 | 1.66152385474 | 126.39 | 130.47 | 126.39 | 16111 | 128.34306788 | SP |
| 4 | 16.08 | 14.3047771551 | 112.41 | 130.47 | 110.14 | 21010 | 121.60524643 | SP |
| 12 | 28.16 | 28.0673776537 | 100.33 | 130.47 | 98.42 | 15197 | 114.53154738 | SP |
| 26 | 27.23 | 26.8911712423 | 101.26 | 130.47 | 88.74 | 17424 | 105.711059 | SP |
| 52 | 40.97 | 46.8121572212 | 87.52 | 130.47 | 87.24 | 19248 | 101.53468206 | SP |
| 156 | 0.78 | 0.610758750294 | 127.71 | 130.47 | 75.74 | 44003 | 95.95003061 | SP |
| 260 | 48.56 | 60.7531590141 | 79.93 | 137.0555 | 53.1 | 62775 | 99.33297355 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 128.49 | 0.71 | 0.56 | 128.38 | 128.83009 | 128.27 | 5025 |
| 1732750200 | 127.78 | -0.84 | -0.65 | 128.8 | 128.8 | 126.39 | 10997 |
| 1732663800 | 128.62 | 0.39 | 0.30 | 128.3 | 128.93 | 128.04 | 18844 |
| 1732577400 | 128.22999 | -0.24 | -0.19 | 130.47 | 130.47 | 127.905 | 14350 |
| 1732318200 | 128.4738 | 2.29 | 1.82 | 126.39 | 128.4738 | 126.39 | 20078 |
| 1732231800 | 126.18 | 1.74 | 1.40 | 124.94 | 127.1089 | 124.93 | 39182 |
| 1732145400 | 124.44 | -0.01 | -0.01 | 124.88 | 124.88 | 123.235 | 20837 |
| 1732059000 | 124.45 | 3.18 | 2.63 | 120.13 | 124.62 | 120.13 | 17136 |
| 1731972600 | 121.2651 | 0.4 | 0.33 | 121.02 | 121.9955 | 119.95 | 7791 |
| 1731713400 | 120.8612 | -0.44 | -0.36 | 120.81 | 120.96 | 119.98 | 15625 |
| 1731627000 | 121.3 | -1.92 | -1.56 | 123.19 | 123.4171 | 121.23 | 17233 |
| 1731540600 | 123.2187 | -0.87 | -0.70 | 124.99 | 125.52 | 123.2187 | 22515 |
| 1731454200 | 124.09 | -1.71 | -1.36 | 124.9 | 124.98 | 123.7177 | 11398 |
| 1731367800 | 125.8 | 1.35 | 1.08 | 125.73 | 126.2514 | 124.43 | 21074 |
| 1731108600 | 124.45 | 2.74 | 2.25 | 121.85 | 124.45 | 121.85 | 33232 |
| 1731022200 | 121.71 | 3.25 | 2.74 | 119.92 | 121.76 | 119.92 | 14743 |
| 1730935800 | 118.46 | 4.48 | 3.93 | 117.19 | 118.46 | 116.44 | 19833 |
| 1730849400 | 113.98 | 3.63 | 3.29 | 111.39 | 114.0662 | 111.39 | 31764 |
| 1730763000 | 110.35 | -1.09 | -0.98 | 110.37 | 111.0629 | 110.14 | 12456 |
| 1730500200 | 111.4415 | -0.29 | -0.26 | 112.41 | 112.51 | 111.2413 | 44949 |
| 1730413800 | 111.73 | -2.63 | -2.30 | 113.79 | 113.79 | 111.73 | 13745 |
| 1730327400 | 114.3581 | 0.12 | 0.10 | 114.13 | 115.22 | 113.772 | 5901 |
| 1730241000 | 114.24 | 0.78 | 0.68 | 112.94 | 114.24 | 112.85 | 6385 |
| 1730154600 | 113.4644 | 1.02 | 0.91 | 113.22 | 113.57 | 113.22 | 8466 |
| 1729895400 | 112.4461 | -0.12 | -0.11 | 113.02 | 113.56 | 112.1101 | 7455 |
| 1729809000 | 112.5667 | 0.25 | 0.22 | 112.55 | 112.8853 | 112.1312 | 5155 |
| 1729722600 | 112.32 | -0.96 | -0.84 | 112.57 | 113.25 | 111.795 | 9119 |
| 1729636200 | 113.275 | -1.02 | -0.89 | 113.52 | 113.62 | 113.1206 | 12725 |
| 1729549800 | 114.29 | -0.26 | -0.23 | 114.45 | 115.2 | 113.68478 | 13266 |
| 1729290600 | 114.5528 | 0.52 | 0.46 | 114.07 | 114.61 | 114.07 | 8086 |
| 1729204200 | 114.0303 | -0.4 | -0.35 | 115 | 115 | 113.97 | 6358 |
| 1729117800 | 114.4298 | 1.05 | 0.93 | 113.49 | 114.49 | 113.3 | 7307 |
| 1729031400 | 113.38 | -0.67 | -0.59 | 113.92 | 114.0402 | 113.38 | 7833 |
| 1728945000 | 114.05 | 0.41 | 0.36 | 113.73 | 114.16 | 113.55 | 7447 |
| 1728685800 | 113.644 | 1.59 | 1.42 | 111.93 | 113.644 | 111.93 | 9058 |
| 1728599400 | 112.05 | 0.12 | 0.11 | 111.14 | 112.1216 | 111.07 | 8847 |
| 1728513000 | 111.9287 | 0.67 | 0.60 | 111.16 | 112.1 | 111.12 | 10475 |
| 1728426600 | 111.258 | 1.04 | 0.94 | 110.42 | 111.4075 | 110.42 | 8711 |
| 1728340200 | 110.2168 | -1.13 | -1.01 | 111.03 | 111.03 | 109.7017 | 10042 |
| 1728081000 | 111.3441 | 2.04 | 1.87 | 110.3 | 111.3441 | 110.1471 | 7539 |
| 1727994600 | 109.3038 | -0.09 | -0.08 | 109.09 | 110.06 | 109.0088 | 10845 |
| 1727908200 | 109.3935 | 0.26 | 0.24 | 108.58 | 109.456 | 108.414 | 20471 |
| 1727821800 | 109.1296 | -1.06 | -0.96 | 110.44 | 110.44 | 108.364 | 7622 |
| 1727735400 | 110.19 | 0.39 | 0.36 | 109.42 | 110.29 | 109.42 | 8093 |
| 1727476200 | 109.7974 | 0.27 | 0.24 | 109.62 | 110.21 | 109.62 | 8072 |
| 1727389800 | 109.5305 | -0.54 | -0.49 | 111.2 | 111.2 | 109.35 | 10254 |
| 1727303400 | 110.07 | -0.04 | -0.03 | 110.16 | 110.6 | 110.06 | 20364 |
| 1727217000 | 110.1079 | -0.23 | -0.20 | 110.46 | 110.46 | 109.53 | 8168 |
| 1727130600 | 110.3329 | -0.22 | -0.20 | 110.92 | 111.31 | 110.21353 | 15515 |
| 1726871400 | 110.5529 | 1.32 | 1.21 | 109.48 | 110.595 | 109.2428 | 11009 |
| 1726785000 | 109.2302 | 2.17 | 2.03 | 109.29 | 109.575 | 109 | 9081 |
| 1726698600 | 107.06 | 0.13 | 0.12 | 107.2 | 108.65 | 106.7 | 20156 |
| 1726612200 | 106.9299 | 0.87 | 0.82 | 106.53 | 107.2226 | 106.53 | 10595 |
| 1726525800 | 106.0606 | 0.74 | 0.70 | 105.53 | 106.0606 | 105.2409 | 85596 |
| 1726266600 | 105.3197 | 1.47 | 1.41 | 104.15 | 105.74 | 104.15 | 8900 |
| 1726180200 | 103.8515 | 1.33 | 1.30 | 102.13 | 103.99 | 102.13 | 15501 |
| 1726093800 | 102.52 | 1.82 | 1.80 | 100.53 | 102.52 | 99.22 | 12578 |
| 1726007400 | 100.7034 | 0.22 | 0.21 | 100.9 | 100.9 | 99.57 | 10523 |
| 1725921000 | 100.4877 | 1.8 | 1.82 | 99.49 | 100.882 | 99.49 | 9620 |
| 1725661800 | 98.6894 | -1 | -1.00 | 100.33 | 100.83 | 98.42 | 16715 |
| 1725575400 | 99.69 | -0.49 | -0.49 | 99.95 | 100.44 | 99.12 | 22204 |
| 1725489000 | 100.18 | -0.14 | -0.14 | 99.91 | 100.72 | 99.56 | 15667 |
| 1725402600 | 100.32 | -3.22 | -3.11 | 103.08 | 103.08 | 100.28 | 21366 |
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
