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 | 2.86 | 2.7989821883 | 102.18 | 105.04 | 101.84 | 710128 | 103.65747507 | SP |
| 4 | 1.71 | 1.65489209329 | 103.33 | 105.04 | 100.94 | 798280 | 102.55312257 | SP |
| 12 | -4.83 | -4.39610448712 | 109.87 | 111.83 | 100.94 | 844071 | 106.18196305 | SP |
| 26 | 4.8 | 4.7885075818 | 100.24 | 111.83 | 99.61 | 728354 | 106.06985807 | SP |
| 52 | 3.36 | 3.30448465775 | 101.68 | 111.83 | 98.19 | 731920 | 104.89525917 | SP |
| 156 | -42.89 | -28.9934428446 | 147.93 | 152.65 | 93.08 | 669252 | 107.78273892 | SP |
| 260 | -42.16 | -28.6413043478 | 147.2 | 175.92 | 93.08 | 462751 | 114.51229605 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 105.04 | 0.71 | 0.68 | 104.96 | 105.145 | 104.76 | 462602 |
| 1732750200 | 104.33 | 0.65 | 0.63 | 104.37 | 104.6399 | 104.02 | 891118 |
| 1732663800 | 103.68 | -0.31 | -0.30 | 103.57 | 103.735 | 103.2181 | 712065 |
| 1732577400 | 103.99 | 2 | 1.96 | 103.55 | 104.062 | 103.41 | 700125 |
| 1732318200 | 101.99 | 0.05 | 0.05 | 102.18 | 102.28 | 101.84 | 465345 |
| 1732231800 | 101.94 | -0.13 | -0.13 | 102.13 | 102.48 | 101.72 | 642806 |
| 1732145400 | 102.07 | -0.26 | -0.25 | 101.87 | 102.44 | 101.84 | 1048902 |
| 1732059000 | 102.33 | 0.41 | 0.40 | 102.46 | 102.64 | 102.24 | 448982 |
| 1731972600 | 101.92 | 0.22 | 0.22 | 101.38 | 102.1599 | 101.175 | 637551 |
| 1731713400 | 101.7 | -0.16 | -0.16 | 101.41 | 102.2 | 101.0416 | 834359 |
| 1731627000 | 101.86 | 0.33 | 0.33 | 102.07 | 102.48 | 101.76 | 647974 |
| 1731540600 | 101.53 | -0.39 | -0.38 | 102.74 | 102.74 | 101.3 | 727264 |
| 1731454200 | 101.92 | -1.33 | -1.29 | 102.59 | 103 | 101.75 | 948382 |
| 1731367800 | 103.25 | -0.32 | -0.31 | 103.33 | 103.4 | 102.88 | 379228 |
| 1731108600 | 103.57 | 0.92 | 0.90 | 103.21 | 103.7949 | 103.145 | 744408 |
| 1731022200 | 102.65 | 1.06 | 1.04 | 102.03 | 102.945 | 101.94 | 1481842 |
| 1730935800 | 101.59 | -1.98 | -1.91 | 101.07 | 102 | 100.94 | 969432 |
| 1730849400 | 103.57 | 0.35 | 0.34 | 103.04 | 103.76 | 102.595 | 575416 |
| 1730763000 | 103.22 | 1.36 | 1.34 | 103.36 | 103.61 | 102.77 | 1097285 |
| 1730500200 | 101.86 | -1.74 | -1.68 | 103.33 | 103.58 | 101.86 | 1120249 |
| 1730413800 | 103.6 | 0.18 | 0.17 | 103.22 | 103.89 | 102.9 | 736641 |
| 1730327400 | 103.42 | 0.12 | 0.12 | 104.01 | 104.42 | 103.35 | 467855 |
| 1730241000 | 103.3 | 0.05 | 0.05 | 102.56 | 103.33 | 102.38 | 691188 |
| 1730154600 | 103.25 | -0.36 | -0.35 | 103.7 | 103.7 | 102.90322 | 589000 |
| 1729895400 | 103.61 | -0.47 | -0.45 | 104.41 | 104.4575 | 103.5099 | 972462 |
| 1729809000 | 104.08 | 0.51 | 0.49 | 103.7 | 104.38 | 103.45 | 525989 |
| 1729722600 | 103.57 | -0.33 | -0.32 | 103.41 | 103.84 | 103.26 | 2337801 |
| 1729636200 | 103.9 | -0.04 | -0.04 | 104.25 | 104.32 | 103.71 | 2193540 |
| 1729549800 | 103.94 | -1.49 | -1.41 | 104.61 | 104.69 | 103.915 | 465784 |
| 1729290600 | 105.43 | 0.14 | 0.13 | 105.58 | 105.72 | 105.4 | 401407 |
| 1729204200 | 105.29 | -1.23 | -1.15 | 105.69 | 105.78 | 105.17 | 499415 |
| 1729117800 | 106.52 | 0.24 | 0.23 | 106.66 | 106.87 | 106.41 | 730880 |
| 1729031400 | 106.28 | 1.09 | 1.04 | 105.91 | 106.34 | 105.84 | 510170 |
| 1728945000 | 105.19 | -0.15 | -0.14 | 104.62 | 105.24703 | 104.59 | 307252 |
| 1728685800 | 105.34 | -0.16 | -0.15 | 105.09 | 105.59 | 105.06 | 557185 |
| 1728599400 | 105.5 | -0.25 | -0.24 | 105.34 | 105.58 | 104.98 | 552245 |
| 1728513000 | 105.75 | -0.6 | -0.56 | 106 | 106.18 | 105.565 | 368586 |
| 1728426600 | 106.35 | 0.12 | 0.11 | 105.85 | 106.36 | 105.78 | 450605 |
| 1728340200 | 106.23 | -0.63 | -0.59 | 106.3 | 106.57 | 106.17 | 915086 |
| 1728081000 | 106.86 | -1.25 | -1.16 | 106.81 | 107.21 | 106.7818 | 1409519 |
| 1727994600 | 108.11 | -0.83 | -0.76 | 108.61 | 108.74 | 108.11 | 551505 |
| 1727908200 | 108.94 | -0.65 | -0.59 | 108.54 | 108.9659 | 108.325 | 422446 |
| 1727821800 | 109.59 | 0.26 | 0.24 | 109.81 | 110.3 | 109.5 | 1173003 |
| 1727735400 | 109.33 | -0.41 | -0.37 | 109.73 | 109.82 | 109.1097 | 391182 |
| 1727476200 | 109.74 | 0.82 | 0.75 | 109.59 | 109.93 | 109.3684 | 819741 |
| 1727389800 | 108.92 | -0.11 | -0.10 | 109.19 | 109.32 | 108.61 | 476634 |
| 1727303400 | 109.03 | -0.69 | -0.63 | 109.34 | 109.39 | 109 | 653315 |
| 1727217000 | 109.72 | -0.01 | -0.01 | 109.05 | 109.93 | 108.93 | 1191328 |
| 1727130600 | 109.73 | -0.17 | -0.15 | 109.45 | 110 | 109.0201 | 601514 |
| 1726871400 | 109.9 | -0.07 | -0.06 | 109.76 | 110.11 | 109.55 | 550717 |
| 1726785000 | 109.97 | -0.2 | -0.18 | 109.59 | 109.98 | 109.4417 | 831912 |
| 1726698600 | 110.17 | -1.01 | -0.91 | 110.69 | 111.18 | 110.1319 | 1048604 |
| 1726612200 | 111.18 | -0.44 | -0.39 | 111.69 | 111.83 | 111.12 | 1239968 |
| 1726525800 | 111.62 | 0.77 | 0.69 | 111.08 | 111.6692 | 110.88 | 3882915 |
| 1726266600 | 110.85 | 0.3 | 0.27 | 110.91 | 111.07 | 110.5601 | 1223934 |
| 1726180200 | 110.55 | -0.39 | -0.35 | 110.75 | 110.92 | 110.19 | 527140 |
| 1726093800 | 110.94 | -0.09 | -0.08 | 110.78 | 111.51 | 110.665 | 418261 |
| 1726007400 | 111.03 | 0.7 | 0.63 | 110.35 | 111.19 | 110.25 | 1335155 |
| 1725921000 | 110.33 | 0.3 | 0.27 | 109.83 | 110.46 | 109.601 | 533376 |
| 1725661800 | 110.03 | 0.18 | 0.16 | 109.87 | 110.93 | 109.5 | 776001 |
| 1725575400 | 109.85 | 0.44 | 0.40 | 109.73 | 109.935 | 109.19 | 692554 |
| 1725489000 | 109.41 | 1.04 | 0.96 | 108.44 | 109.46 | 108.3968 | 567322 |
| 1725402600 | 108.37 | 0.95 | 0.88 | 108.22 | 108.61 | 108.07 | 606425 |
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
