Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740156900 | 102 | -1.81 | -1.74 | 102 | 102 | 102 | 75000 |
1740070500 | 103.81 | 1.31 | 1.28 | 102.98 | 103.81 | 102 | 387000 |
1739984100 | 102.5 | 0 | 0.00 | 102 | 104 | 102 | 254000 |
1739897700 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 800000 |
1739811300 | 102.5 | 0.02 | 0.02 | 102.92 | 102.92 | 102.5 | 220000 |
1739552100 | 102.48 | -0.02 | -0.02 | 102.48 | 102.48 | 102.32 | 370000 |
1739465700 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 320000 |
1739379300 | 102.5 | 0.2 | 0.20 | 102.5 | 102.5 | 102.5 | 150000 |
1739292900 | 102.3 | -3 | -2.85 | 104 | 104 | 102 | 1225000 |
1739206500 | 105.3 | 2.8 | 2.73 | 104 | 105.3 | 104 | 300000 |
1738947300 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
1738860900 | 102.5 | -0.55 | -0.53 | 102.6 | 103.83 | 101.5 | 2160000 |
1738774500 | 103.05 | -3.45 | -3.24 | 103 | 103.5 | 103 | 1075000 |
1738688100 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 10000 |
1738601700 | 106.5 | 3.5 | 3.40 | 105.85 | 106.5 | 105.85 | 605000 |
1738342500 | 103 | -0.75 | -0.72 | 104 | 104 | 102.75 | 150000 |
1738256100 | 103.75 | 0 | 0.00 | 103.75 | 103.75 | 103.75 | 0 |
1738169700 | 103.75 | -1.25 | -1.19 | 103.75 | 103.75 | 103.75 | 700000 |
1738083300 | 105 | -1.55 | -1.45 | 105 | 107 | 105 | 2646000 |
1737996900 | 106.55 | -0.1 | -0.09 | 107.5 | 107.5 | 106.55 | 221000 |
1737737700 | 106.65 | 0 | 0.00 | 106.65 | 106.65 | 106.65 | 0 |
1737651300 | 106.65 | 0.99 | 0.94 | 108 | 108 | 106.65 | 175000 |
1737564900 | 105.66 | -0.07 | -0.07 | 107.5 | 107.5 | 105.66 | 296000 |
1737478500 | 105.73 | 0 | 0.00 | 105.73 | 105.73 | 105.73 | 0 |
1737392100 | 105.73 | 0.23 | 0.22 | 105.5 | 105.73 | 105.5 | 32000 |
1737132900 | 105.5 | 0 | 0.00 | 107.4 | 107.4 | 105.5 | 18000 |
1737046500 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 100000 |
1736960100 | 105.5 | 0 | 0.00 | 107.15 | 107.7 | 105.5 | 446000 |
1736873700 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 70000 |
1736787300 | 105.5 | -2.4 | -2.22 | 106.5 | 106.5 | 105.5 | 300000 |
1736528100 | 107.9 | -0.59 | -0.54 | 108.29 | 108.29 | 105.7 | 145000 |
1736441700 | 108.49 | -0.01 | -0.01 | 108.49 | 108.49 | 108.49 | 20000 |
1736355300 | 108.5 | 2.5 | 2.36 | 105.8 | 108.5 | 105.8 | 529000 |
1736268900 | 106 | 0 | 0.00 | 106 | 106 | 106 | 405000 |
1736182500 | 106 | 0.2 | 0.19 | 106 | 106 | 106 | 40000 |
1735923300 | 105.8 | -0.35 | -0.33 | 106.6 | 106.6 | 105.8 | 1134000 |
1735836900 | 106.15 | -1.85 | -1.71 | 106.15 | 106.15 | 106.15 | 25000 |
1735577700 | 108 | 2.2 | 2.08 | 106.5 | 108 | 106.5 | 4000 |
1735318500 | 105.8 | -0.7 | -0.66 | 105.8 | 105.8 | 105.8 | 32000 |
1734972900 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
1734713700 | 106.5 | -1.29 | -1.20 | 106.5 | 108.97 | 106.5 | 226000 |
1734627300 | 107.79 | 0 | 0.00 | 106.5 | 107.79 | 106.5 | 248000 |
1734540900 | 107.79 | 0.78 | 0.73 | 107.01 | 107.79 | 106.75 | 686000 |
1734454500 | 107.01 | 0 | 0.00 | 108 | 108 | 107.01 | 189000 |
1734368100 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
1734108900 | 107.01 | -1.99 | -1.83 | 110 | 110 | 107.01 | 101000 |
1734022500 | 109 | 0 | 0.00 | 109.15 | 109.15 | 108.99 | 864000 |
1733936100 | 109 | -1 | -0.91 | 109 | 109 | 109 | 35000 |
1733849700 | 110 | 1 | 0.92 | 111.1 | 111.1 | 107.5 | 2829000 |
1733763300 | 109 | 0.27 | 0.25 | 111.5 | 111.5 | 109 | 200000 |
1733504100 | 108.73 | 0 | 0.00 | 108.73 | 108.73 | 108.73 | 0 |
1733417700 | 108.73 | 0.48 | 0.44 | 108.73 | 108.73 | 108.73 | 20000 |
1733331300 | 108.25 | 1.25 | 1.17 | 108.25 | 108.25 | 108.25 | 340000 |
1733244900 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
1733158500 | 107 | -4.5 | -4.04 | 107 | 108 | 107 | 870000 |
1732899300 | 111.5 | 2.8 | 2.58 | 109.97 | 111.5 | 109.97 | 148000 |
1732812900 | 108.7 | 1.7 | 1.59 | 109.97 | 109.97 | 108.7 | 190000 |
1732726500 | 107 | 0 | 0.00 | 107.5 | 107.5 | 107 | 169000 |
1732640100 | 107 | -4 | -3.60 | 107 | 111 | 107 | 975000 |
1732553700 | 111 | 2 | 1.83 | 111 | 111 | 111 | 500000 |
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