Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -11.93 | -11.0035048884 | 108.42 | 110.26 | 94.92 | 5188 | 101.68461894 | DE |
4 | -18.55 | -16.1248261474 | 115.04 | 115.68 | 94.92 | 9410 | 107.54339716 | DE |
12 | -37.03 | -27.733672858 | 133.52 | 134.92 | 94.92 | 10470 | 114.16425268 | DE |
26 | -38.59 | -28.5682558484 | 135.08 | 159.58 | 94.92 | 8153 | 125.82615907 | DE |
52 | -67.81 | -41.2720632988 | 164.3 | 206.85 | 94.92 | 8130 | 140.87332039 | DE |
156 | -10.15 | -9.51800450113 | 106.64 | 206.85 | 56.45 | 4780 | 127.44649317 | DE |
260 | 58.045 | 150.981922227 | 38.445 | 206.85 | 34.295 | 4294 | 109.34632441 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740675300 | 98.57 | -1.71 | -1.71 | 100.64 | 101.8 | 98.34 | 6612 |
1740588900 | 100.28 | -0.1 | -0.10 | 100.48 | 100.9 | 99.17 | 3380 |
1740502500 | 100.38 | -4.24 | -4.05 | 102.56 | 103.36 | 99.97 | 8311 |
1740416100 | 104.62 | -3.26 | -3.02 | 106.44 | 107.16 | 103.5 | 3416 |
1740156900 | 107.88 | -0.46 | -0.42 | 108.42 | 110.26 | 107.88 | 4222 |
1740070500 | 108.34 | -2.38 | -2.15 | 109.72 | 111.5 | 108.28 | 8262 |
1739984100 | 110.72 | 1.32 | 1.21 | 109.72 | 111.2 | 108.48 | 7580 |
1739897700 | 109.4 | 0.78 | 0.72 | 108.62 | 110.5 | 108.6 | 4921 |
1739811300 | 108.62 | 0.98 | 0.91 | 109.98 | 109.98 | 107.98 | 3164 |
1739552100 | 107.64 | -0.76 | -0.70 | 108.38 | 109 | 106.84 | 8275 |
1739465700 | 108.4 | 2.32 | 2.19 | 107.66 | 110.14 | 106.96 | 8616 |
1739379300 | 106.08 | -2.52 | -2.32 | 107.24 | 107.72 | 105.5 | 12313 |
1739292900 | 108.6 | 1.32 | 1.23 | 106.86 | 108.68 | 105.5 | 7763 |
1739206500 | 107.28 | 3.06 | 2.94 | 104.56 | 107.58 | 104.48 | 7948 |
1738947300 | 104.22 | -1.94 | -1.83 | 105.84 | 106 | 103.66 | 6252 |
1738860900 | 106.16 | 1.24 | 1.18 | 107.14 | 108.3 | 105.28 | 10632 |
1738774500 | 104.92 | -8.18 | -7.23 | 104.72 | 105.44 | 102.32 | 30330 |
1738688100 | 113.1 | 2.42 | 2.19 | 112.34 | 113.52 | 110.98 | 25800 |
1738601700 | 110.68 | -2.86 | -2.52 | 109.74 | 111.62 | 109.44 | 13346 |
1738342500 | 113.54 | 0.78 | 0.69 | 115.04 | 115.68 | 113.54 | 7061 |
1738256100 | 112.76 | 0.86 | 0.77 | 113.64 | 115.4 | 112.72 | 4427 |
1738169700 | 111.9 | 3.08 | 2.83 | 111.98 | 112.98 | 110.8 | 8884 |
1738083300 | 108.82 | -0.78 | -0.71 | 112.22 | 112.56 | 108.3 | 13977 |
1737996900 | 109.6 | -9 | -7.59 | 112.14 | 113.72 | 108.94 | 46797 |
1737737700 | 118.6 | 0 | 0.00 | 117.5 | 119.28 | 117.16 | 10481 |
1737651300 | 118.6 | 0.9 | 0.76 | 118.4 | 118.66 | 116 | 5784 |
1737564900 | 117.7 | 0 | 0.00 | 117.7 | 117.7 | 117.7 | 0 |
1737478500 | 117.7 | -1.3 | -1.09 | 117.96 | 118.64 | 116.7 | 7420 |
1737392100 | 119 | 0.9 | 0.76 | 120.66 | 120.66 | 117.48 | 5536 |
1737132900 | 118.1 | 2.38 | 2.06 | 115.32 | 118.9 | 115.32 | 5811 |
1737046500 | 115.72 | 0.32 | 0.28 | 118.56 | 118.88 | 114.9 | 9486 |
1736960100 | 115.4 | 3.56 | 3.18 | 112.7 | 116 | 112.32 | 6427 |
1736873700 | 111.84 | -1.3 | -1.15 | 115.64 | 116.06 | 111.5 | 7906 |
1736787300 | 113.14 | 0.14 | 0.12 | 112.28 | 114.4 | 111 | 8230 |
1736528100 | 113 | -4.12 | -3.52 | 116.54 | 116.56 | 111.86 | 25597 |
1736441700 | 117.12 | -1.58 | -1.33 | 118 | 118 | 116.26 | 5296 |
1736355300 | 118.7 | -5.56 | -4.47 | 123.8 | 124.22 | 117.46 | 20678 |
1736268900 | 124.26 | -0.24 | -0.19 | 124.78 | 126.5 | 122.8 | 17795 |
1736182500 | 124.5 | 4.18 | 3.47 | 123.96 | 125.22 | 122.74 | 15118 |
1735923300 | 120.32 | 1.46 | 1.23 | 118.84 | 120.48 | 117.72 | 6078 |
1735836900 | 118.86 | 0.48 | 0.41 | 117.7 | 119.36 | 117.5 | 9907 |
1735577700 | 118.38 | -0.84 | -0.70 | 119.72 | 120.5 | 117.96 | 5221 |
1735318500 | 119.22 | -1.08 | -0.90 | 121 | 121 | 117.58 | 5859 |
1734972900 | 120.3 | 4.06 | 3.49 | 117 | 121.24 | 115.9 | 8963 |
1734713700 | 116.24 | -0.64 | -0.55 | 114.04 | 116.66 | 111.48 | 13177 |
1734627300 | 116.88 | -2.76 | -2.31 | 118.14 | 118.6 | 115.1 | 12861 |
1734540900 | 119.64 | -0.1 | -0.08 | 119.36 | 120.6 | 119 | 9840 |
1734454500 | 119.74 | -0.34 | -0.28 | 120.66 | 121 | 117.5 | 12228 |
1734368100 | 120.08 | -0.16 | -0.13 | 121.32 | 121.96 | 117.8 | 9565 |
1734108900 | 120.24 | -3.3 | -2.67 | 126.36 | 126.36 | 118.92 | 7671 |
1734022500 | 123.54 | 1.56 | 1.28 | 124.56 | 125.82 | 123.1 | 10973 |
1733936100 | 121.98 | -0.72 | -0.59 | 122.3 | 123.2 | 120.44 | 6935 |
1733849700 | 122.7 | -2.88 | -2.29 | 124.62 | 125.2 | 122.6 | 9724 |
1733763300 | 125.58 | -7.54 | -5.66 | 131.88 | 132.4 | 124.66 | 19029 |
1733504100 | 133.12 | -1.72 | -1.28 | 133.52 | 134.91999 | 132.94 | 3472 |
1733417700 | 134.84 | -0.24 | -0.18 | 136.02 | 136.68 | 134.3 | 7768 |
1733331300 | 135.08 | 0.56 | 0.42 | 135.63999 | 137.19999 | 134.4 | 10675 |
1733244900 | 134.52 | -0.08 | -0.06 | 136.1 | 137 | 134.34 | 6567 |
1733158500 | 134.6 | 3.9 | 2.98 | 130.54 | 135.06 | 130.22 | 7323 |
1732899300 | 130.69999 | 0.2 | 0.15 | 130.04 | 131.02 | 128.88 | 1849 |
1732812900 | 130.5 | 4.16 | 3.29 | 130.91999 | 130.91999 | 129.56 | 2236 |
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