Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739984100 | 110.44 | 0.15 | 0.14 | 110.56 | 110.65 | 109.89 | 17601 |
1739897700 | 110.29 | 0.66 | 0.60 | 109.93 | 110.62 | 109.92 | 7246 |
1739811300 | 109.63 | -0.21 | -0.19 | 109.89 | 110.02 | 109.59 | 4832 |
1739552100 | 109.84 | 0.54 | 0.49 | 110 | 110.19 | 109.84 | 4026 |
1739465700 | 109.3 | -0.19 | -0.17 | 109.27 | 110.4 | 109.09 | 19366 |
1739379300 | 109.49 | -1.72 | -1.55 | 110.76 | 111.48 | 108.69 | 11751 |
1739292900 | 111.21 | -0.5 | -0.45 | 111.56 | 111.56 | 110.81 | 15520 |
1739206500 | 111.71 | 0.08 | 0.07 | 111.87 | 112.16 | 111.58 | 4766 |
1738947300 | 111.63 | -1.15 | -1.02 | 112.04 | 112.2 | 111.1 | 15995 |
1738860900 | 112.78 | 1.16 | 1.04 | 112.64 | 113.16 | 112.52 | 12691 |
1738774500 | 111.62 | 0.76 | 0.69 | 111.03 | 111.62 | 110.84 | 5519 |
1738688100 | 110.86 | 0.35 | 0.32 | 110.27 | 110.86 | 109.84 | 5572 |
1738601700 | 110.51 | -1.74 | -1.55 | 109.45 | 111.16 | 109.45 | 81253 |
1738342500 | 112.25 | 0.39 | 0.35 | 111.82 | 112.58 | 111.82 | 20656 |
1738256100 | 111.86 | 1.18 | 1.07 | 111.52 | 112.05 | 111.24 | 22682 |
1738169700 | 110.68 | 0.56 | 0.51 | 110.85 | 111.2 | 110.65 | 10944 |
1738083300 | 110.12 | 0.12 | 0.11 | 110.16 | 110.75 | 110 | 14050 |
1737996900 | 110 | -0.99 | -0.89 | 110.09 | 111.14 | 109.39 | 77429 |
1737737700 | 110.99 | -0.85 | -0.76 | 111.38 | 111.47 | 110.95 | 696 |
1737651300 | 111.84 | 0.25 | 0.22 | 111.59 | 111.84 | 110.87 | 4648 |
1737564900 | 111.59 | -0.31 | -0.28 | 112.19 | 112.33 | 111.59 | 12700 |
1737478500 | 111.9 | 0.72 | 0.65 | 111.42 | 111.96 | 111.17 | 30951 |
1737392100 | 111.18 | -0.42 | -0.38 | 111.51 | 111.95 | 110.98 | 18990 |
1737132900 | 111.6 | 1.02 | 0.92 | 111.34 | 112.48 | 111.21 | 11716 |
1737046500 | 110.58 | -0.09 | -0.08 | 111.23 | 111.3 | 110.48 | 12358 |
1736960100 | 110.67 | 1.95 | 1.79 | 108.8 | 111.65 | 108.8 | 128169 |
1736873700 | 108.72 | 1.51 | 1.41 | 108.6 | 109.13 | 108.27 | 43535 |
1736787300 | 107.21 | -0.17 | -0.16 | 106.95 | 107.21 | 106.78 | 7923 |
1736528100 | 107.38 | -1.14 | -1.05 | 109.16 | 109.34 | 107.18 | 51637 |
1736441700 | 108.52 | 0.19 | 0.18 | 109.33 | 109.34 | 108.52 | 1145 |
1736355300 | 108.33 | -1.29 | -1.18 | 109.9 | 109.96 | 108.33 | 7213 |
1736268900 | 109.62 | -1.24 | -1.12 | 109.61 | 110.59 | 109.15 | 5837 |
1736182500 | 110.86 | 0.7 | 0.64 | 110.42 | 111.06 | 110.16 | 10390 |
1735923300 | 110.16 | -0.27 | -0.24 | 109.78 | 110.43 | 109.41 | 10129 |
1735836900 | 110.43 | 2.65 | 2.46 | 109.1 | 110.46 | 109.02 | 13583 |
1735577700 | 107.78 | -0.24 | -0.22 | 108.27 | 108.56 | 106.85 | 1937 |
1735318500 | 108.02 | 0.09 | 0.08 | 109.84 | 109.87 | 108.02 | 4902 |
1734972900 | 107.93 | -1.26 | -1.15 | 109.05 | 109.05 | 107.64 | 4657 |
1734713700 | 109.19 | 0.63 | 0.58 | 107.25 | 109.19 | 106.53 | 12398 |
1734627300 | 108.56 | -3.98 | -3.54 | 108.55 | 109.73 | 107.67 | 61976 |
1734540900 | 112.54 | 0.49 | 0.44 | 113.06 | 113.15 | 112.33 | 1640 |
1734454500 | 112.05 | -0.46 | -0.41 | 113.27 | 113.3 | 111.86 | 16500 |
1734368100 | 112.51 | 0.03 | 0.03 | 112.73 | 112.85 | 112.51 | 2066 |
1734108900 | 112.48 | -1.97 | -1.72 | 113.8 | 113.87 | 112.48 | 7094 |
1734022500 | 114.45 | -0.18 | -0.16 | 114.72 | 114.81 | 114 | 9018 |
1733936100 | 114.63 | -0.31 | -0.27 | 114.33 | 115.21 | 114.33 | 4245 |
1733849700 | 114.94 | 0.25 | 0.22 | 114.4 | 114.97 | 113.91 | 7236 |
1733763300 | 114.69 | 0.02 | 0.02 | 115.2 | 115.6 | 114.69 | 2065 |
1733504100 | 114.67 | -0.13 | -0.11 | 114.08 | 115.06 | 114.02 | 11649 |
1733417700 | 114.8 | -1.35 | -1.16 | 115.91 | 116.22 | 114.71 | 9423 |
1733331300 | 116.15 | 0.4 | 0.35 | 115.82 | 116.82 | 115.82 | 32325 |
1733244900 | 115.75 | -0.85 | -0.73 | 116.72 | 116.75 | 115.75 | 22315 |
1733158500 | 116.6 | 0.2 | 0.17 | 116.87 | 117.35 | 116.55 | 25365 |
1732899300 | 116.4 | -0.22 | -0.19 | 116.63 | 116.99 | 116.21 | 29705 |
1732812900 | 116.62 | 0.62 | 0.53 | 116.39 | 116.77 | 116.32 | 11000 |
1732726500 | 116 | -0.96 | -0.82 | 116.35 | 116.97 | 115.81 | 5017 |
1732640100 | 116.96 | -1.28 | -1.08 | 116.69 | 116.96 | 116.1 | 12151 |
1732553700 | 118.24 | 2.57 | 2.22 | 117.17 | 118.43 | 116.42 | 14461 |
1732294500 | 115.67 | 2.15 | 1.89 | 113.7 | 115.67 | 113.7 | 3501 |
1732208100 | 113.52 | 2.91 | 2.63 | 111.25 | 113.52 | 110.87 | 11205 |
1732121700 | 110.61 | 1.61 | 1.48 | 111.06 | 111.11 | 110.19 | 20512 |
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