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 | 0 | 0 | 103 | 103.5 | 99.2 | 1324 | 100.82407128 | DE |
| 4 | -1 | -0.961538461538 | 104 | 106.5 | 99.2 | 764 | 101.4984502 | DE |
| 12 | 0 | 0 | 103 | 106.5 | 96.4 | 600 | 101.66595854 | DE |
| 26 | -5.5 | -5.06912442396 | 108.5 | 115 | 96.4 | 497 | 103.91261329 | DE |
| 52 | 0 | 0 | 103 | 115 | 93.4 | 468 | 104.15207261 | DE |
| 156 | 43.4 | 72.8187919463 | 59.6 | 115 | 58.2 | 758 | 94.80929931 | DE |
| 260 | 44 | 74.5762711864 | 59 | 115 | 44 | 1139 | 72.91609254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 103 | 1 | 0.98 | 102 | 103.5 | 102 | 332 |
| 1741023000 | 102 | 2 | 2.00 | 100 | 102 | 100 | 2164 |
| 1740763800 | 100 | -1 | -0.99 | 101 | 101 | 100 | 151 |
| 1740677400 | 101 | 1 | 1.00 | 102 | 102 | 101 | 133 |
| 1740591000 | 100 | -3 | -2.91 | 103 | 103 | 99.2 | 3842 |
| 1740504600 | 103 | 2 | 1.98 | 102 | 103 | 102 | 219 |
| 1740418200 | 101 | 0.5 | 0.50 | 101.5 | 101.5 | 100.5 | 381 |
| 1740159000 | 100.5 | -1 | -0.99 | 101 | 102.5 | 100.5 | 328 |
| 1740072600 | 101.5 | 0 | 0.00 | 102 | 102.5 | 101 | 511 |
| 1739986200 | 101.5 | 0.5 | 0.50 | 100.5 | 102 | 100.5 | 577 |
| 1739899800 | 101 | -0.5 | -0.49 | 102 | 102 | 101 | 592 |
| 1739813400 | 101.5 | 0.5 | 0.50 | 102 | 103.5 | 101.5 | 1330 |
| 1739554200 | 101 | 0 | 0.00 | 103 | 103 | 100 | 658 |
| 1739467800 | 101 | -0.5 | -0.49 | 102 | 102 | 100.5 | 857 |
| 1739381400 | 101.5 | -0.5 | -0.49 | 102 | 102.5 | 100.5 | 421 |
| 1739295000 | 102 | 0 | 0.00 | 102 | 102.5 | 102 | 370 |
| 1739208600 | 102 | -3.5 | -3.32 | 105 | 105.5 | 102 | 414 |
| 1738949400 | 105.5 | 1 | 0.96 | 106 | 106.5 | 104 | 621 |
| 1738863000 | 104.5 | 0.5 | 0.48 | 104.5 | 105.5 | 104 | 452 |
| 1738776600 | 104 | 0 | 0.00 | 104 | 104 | 104 | 586 |
| 1738690200 | 104 | -1.5 | -1.42 | 105 | 105 | 104 | 485 |
| 1738603800 | 105.5 | 1.5 | 1.44 | 104 | 105.5 | 104 | 459 |
| 1738344600 | 104 | 0.5 | 0.48 | 104 | 105 | 104 | 264 |
| 1738258200 | 103.5 | -1.5 | -1.43 | 104 | 104 | 102 | 211 |
| 1738171800 | 105 | 4.5 | 4.48 | 102 | 105 | 101.5 | 819 |
| 1738085400 | 100.5 | 1.1 | 1.11 | 102.5 | 102.5 | 96.4 | 2014 |
| 1737999000 | 99.4 | -1.6 | -1.58 | 102 | 103 | 99.4 | 391 |
| 1737739800 | 101 | 1 | 1.00 | 101.5 | 102 | 101 | 767 |
| 1737653400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1737567000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1737480600 | 100 | -1.5 | -1.48 | 102 | 102 | 100 | 175 |
| 1737394200 | 101.5 | 1 | 1.00 | 102 | 102 | 101.5 | 105 |
| 1737135000 | 100.5 | -1 | -0.99 | 102 | 102 | 99.8 | 1171 |
| 1737048600 | 101.5 | -1 | -0.98 | 102 | 103 | 100.5 | 1584 |
| 1736962200 | 102.5 | 0.5 | 0.49 | 104 | 104 | 102 | 172 |
| 1736875800 | 102 | -1.5 | -1.45 | 102 | 103 | 102 | 198 |
| 1736789400 | 103.5 | 2 | 1.97 | 102.5 | 104.5 | 102.5 | 131 |
| 1736530200 | 101.5 | 0.5 | 0.50 | 103 | 104 | 101.5 | 347 |
| 1736443800 | 101 | -2.5 | -2.42 | 102.5 | 102.5 | 101 | 568 |
| 1736357400 | 103.5 | 1 | 0.98 | 102.5 | 103.5 | 102.5 | 91 |
| 1736271000 | 102.5 | -2 | -1.91 | 103.5 | 103.5 | 102.5 | 154 |
| 1736184600 | 104.5 | 2.5 | 2.45 | 103 | 105.5 | 103 | 310 |
| 1735925400 | 102 | 1 | 0.99 | 102 | 103 | 101 | 630 |
| 1735839000 | 101 | -1 | -0.98 | 102 | 102 | 100.5 | 149 |
| 1735666200 | 102 | 1.5 | 1.49 | 102 | 102 | 100 | 144 |
| 1735579800 | 100.5 | 0.7 | 0.70 | 100.5 | 100.5 | 99.2 | 254 |
| 1735320600 | 99.8 | -1.7 | -1.67 | 99.4 | 101 | 99.4 | 178 |
| 1735061400 | 101.5 | -0.5 | -0.49 | 101.5 | 101.5 | 101 | 154 |
| 1734975000 | 102 | 2 | 2.00 | 102 | 102 | 101.5 | 276 |
| 1734715800 | 100 | -2 | -1.96 | 102 | 102 | 100 | 1435 |
| 1734629400 | 102 | -0.5 | -0.49 | 103.5 | 104 | 102 | 418 |
| 1734543000 | 102.5 | 1.5 | 1.49 | 102.5 | 102.5 | 102.5 | 15 |
| 1734456600 | 101 | -1 | -0.98 | 102.5 | 104 | 101 | 1458 |
| 1734370200 | 102 | -0.5 | -0.49 | 102.5 | 102.5 | 102 | 1045 |
| 1734111000 | 102.5 | -1 | -0.97 | 105 | 105 | 101 | 659 |
| 1734024600 | 103.5 | -1.5 | -1.43 | 103 | 104.5 | 103 | 32 |
| 1733938200 | 105 | 1.5 | 1.45 | 103 | 105 | 103 | 970 |
| 1733851800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1733765400 | 103.5 | 0.5 | 0.49 | 103 | 104 | 103 | 122 |
| 1733506200 | 103 | -0.5 | -0.48 | 102.5 | 105 | 100.5 | 1604 |
| 1733419800 | 103.5 | 0 | 0.00 | 104 | 105 | 102.5 | 1795 |
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
