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 | 1.0567 | 0.937479761278 | 112.7171 | 115.3039 | 111.6381 | 0 | 0 | IX |
| 4 | -5.2331 | -4.39730805525 | 119.0069 | 119.921 | 110.1185 | 0 | 0 | IX |
| 12 | -2.8954 | -2.48171753985 | 116.6692 | 122.2121 | 110.1185 | 0 | 0 | IX |
| 26 | 0.4373 | 0.385842160293 | 113.3365 | 122.2121 | 110.1185 | 0 | 0 | IX |
| 52 | 10.8001 | 10.4882120386 | 102.9737 | 122.2121 | 97.9327 | 0 | 0 | IX |
| 156 | 34.8546 | 44.1649180428 | 78.9192 | 122.2121 | 78.7143 | 0 | 0 | IX |
| 260 | 34.8546 | 44.1649180428 | 78.9192 | 122.2121 | 78.7143 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 114.218 | -0.66 | -0.57 | 114.612 | 115.2627 | 114.0804 | 0 |
| 1742923800 | 114.8776 | 0.22 | 0.19 | 114.6442 | 115.3039 | 114.6077 | 0 |
| 1742837400 | 114.6548 | 2.12 | 1.88 | 112.7098 | 114.9034 | 112.7098 | 0 |
| 1742578200 | 112.5382 | -0.54 | -0.48 | 112.9505 | 113.013 | 111.6381 | 0 |
| 1742491800 | 113.0756 | 0.3 | 0.26 | 112.7171 | 113.8304 | 112.2206 | 0 |
| 1742405400 | 112.7792 | 0.76 | 0.68 | 111.5392 | 112.9374 | 111.5392 | 0 |
| 1742319000 | 112.0154 | -0.5 | -0.44 | 112.6767 | 113.1713 | 111.5277 | 0 |
| 1742232600 | 112.5118 | 0.54 | 0.49 | 111.8594 | 112.9564 | 111.5609 | 0 |
| 1741973400 | 111.9674 | 1.47 | 1.33 | 110.154 | 112.1602 | 110.1185 | 0 |
| 1741887000 | 110.4945 | -1.38 | -1.24 | 111.4148 | 111.6554 | 110.2001 | 0 |
| 1741800600 | 111.8763 | 0.82 | 0.73 | 110.8165 | 113.2257 | 110.4735 | 0 |
| 1741714200 | 111.0604 | -1.35 | -1.20 | 113.0325 | 113.0584 | 110.5167 | 0 |
| 1741627800 | 112.4098 | -0.88 | -0.78 | 112.9598 | 114.1483 | 112.2026 | 0 |
| 1741368600 | 113.2886 | -2 | -1.74 | 115.3612 | 115.3612 | 113.179 | 0 |
| 1741282200 | 115.292 | 0.8 | 0.70 | 114.8446 | 115.9055 | 114.3871 | 0 |
| 1741195800 | 114.4937 | -0.02 | -0.02 | 116.0186 | 116.1471 | 114.4564 | 0 |
| 1741109400 | 114.5133 | -3.69 | -3.12 | 118.1268 | 118.155 | 114.1641 | 0 |
| 1741023000 | 118.2 | 1.27 | 1.09 | 116.9838 | 119.2116 | 116.9332 | 0 |
| 1740763800 | 116.9276 | -1.82 | -1.53 | 118.5305 | 118.5875 | 116.3444 | 0 |
| 1740677400 | 118.7471 | -0.68 | -0.57 | 119.0069 | 119.921 | 117.8086 | 0 |
| 1740591000 | 119.4273 | 1.62 | 1.38 | 117.7007 | 119.592 | 117.6783 | 0 |
| 1740504600 | 117.8073 | -1.97 | -1.64 | 119.6799 | 119.6856 | 117.6297 | 0 |
| 1740418200 | 119.7771 | -1.37 | -1.13 | 121.5618 | 121.5676 | 119.0154 | 0 |
| 1740159000 | 121.1505 | -0.16 | -0.13 | 121.4769 | 121.9226 | 120.8604 | 0 |
| 1740072600 | 121.309 | -0.62 | -0.51 | 122.1711 | 122.2121 | 121.1559 | 0 |
| 1739986200 | 121.931 | 0.23 | 0.19 | 121.6215 | 122.1056 | 121.5866 | 0 |
| 1739899800 | 121.7029 | -0.18 | -0.15 | 121.7062 | 122.1467 | 121.5933 | 0 |
| 1739813400 | 121.8807 | 0.25 | 0.21 | 121.4188 | 121.9476 | 121.3551 | 0 |
| 1739554200 | 121.6273 | 0.64 | 0.53 | 121.4431 | 121.871 | 121.3951 | 0 |
| 1739467800 | 120.9847 | 1.01 | 0.84 | 120.597 | 121.2063 | 120.0437 | 0 |
| 1739381400 | 119.9723 | -0.65 | -0.54 | 120.9316 | 121.4326 | 119.3458 | 0 |
| 1739295000 | 120.6228 | 0.1 | 0.08 | 120.4556 | 120.7228 | 120.0791 | 0 |
| 1739208600 | 120.5258 | 0.49 | 0.41 | 119.8732 | 120.7755 | 119.8441 | 0 |
| 1738949400 | 120.0359 | -0.75 | -0.62 | 121.0013 | 121.4029 | 119.9945 | 0 |
| 1738863000 | 120.7859 | 0.89 | 0.74 | 119.4842 | 120.9783 | 119.4612 | 0 |
| 1738776600 | 119.8928 | -0.25 | -0.21 | 120.3471 | 120.3934 | 119.2407 | 0 |
| 1738690200 | 120.1447 | 0.85 | 0.71 | 119.3859 | 120.1447 | 118.6989 | 0 |
| 1738603800 | 119.2933 | -2.32 | -1.91 | 119.5302 | 119.5302 | 117.8086 | 0 |
| 1738344600 | 121.6111 | 1.41 | 1.17 | 119.9977 | 121.8351 | 119.9804 | 0 |
| 1738258200 | 120.2053 | 0.01 | 0.01 | 120.2606 | 121.0177 | 119.8767 | 0 |
| 1738171800 | 120.1913 | 0.22 | 0.18 | 119.8433 | 120.831 | 119.8433 | 0 |
| 1738085400 | 119.9757 | 1.07 | 0.90 | 118.2646 | 120.406 | 118.2363 | 0 |
| 1737999000 | 118.905 | -2.79 | -2.29 | 121.0084 | 121.0778 | 117.7297 | 0 |
| 1737739800 | 121.6969 | 0.36 | 0.30 | 121.787 | 121.8679 | 121.4258 | 0 |
| 1737653400 | 121.3329 | 0.1 | 0.08 | 121.004 | 121.3562 | 120.6482 | 0 |
| 1737567000 | 121.2309 | 1.3 | 1.08 | 119.8546 | 121.2542 | 119.8431 | 0 |
| 1737480600 | 119.9352 | 0.19 | 0.16 | 119.4327 | 119.9892 | 119.3636 | 0 |
| 1737394200 | 119.7436 | 0.38 | 0.32 | 119.5869 | 120.1004 | 118.9691 | 0 |
| 1737135000 | 119.3667 | 1.07 | 0.91 | 118.0301 | 119.4946 | 118.0301 | 0 |
| 1737048600 | 118.294 | 0.51 | 0.43 | 117.9939 | 118.7842 | 117.9653 | 0 |
| 1736962200 | 117.7877 | 1.89 | 1.63 | 116.1121 | 118.288 | 116.0952 | 0 |
| 1736875800 | 115.898 | 0.62 | 0.53 | 115.7451 | 116.8589 | 115.7338 | 0 |
| 1736789400 | 115.2823 | -0.32 | -0.28 | 115.4351 | 115.5184 | 114.7154 | 0 |
| 1736530200 | 115.6047 | -1.89 | -1.61 | 117.4579 | 117.622 | 115.5569 | 0 |
| 1736443800 | 117.4978 | 0.07 | 0.06 | 117.2705 | 117.5869 | 117.0345 | 0 |
| 1736357400 | 117.4301 | -0.72 | -0.61 | 117.6743 | 117.8925 | 116.9421 | 0 |
| 1736271000 | 118.1526 | -1.38 | -1.15 | 119.7355 | 119.77 | 117.7891 | 0 |
| 1736184600 | 119.5286 | 1.85 | 1.57 | 118.1182 | 119.6416 | 118.1068 | 0 |
| 1735925400 | 117.6836 | 0.51 | 0.43 | 117.5632 | 117.7799 | 116.8225 | 0 |
| 1735839000 | 117.1744 | 0.22 | 0.19 | 116.6692 | 118.1809 | 116.6692 | 0 |
| 1735579800 | 116.9507 | -1.73 | -1.46 | 118.6254 | 118.6311 | 116.7706 | 0 |
| 1735320600 | 118.6823 | 0.78 | 0.66 | 118.0969 | 119.705 | 118.0516 | 0 |
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
