Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2 | 1.74520069808 | 114.6 | 116.8 | 114 | 4173 | 115.43396633 | DE |
4 | 1.2 | 1.03986135182 | 115.4 | 119 | 112.8 | 6613 | 115.77735136 | DE |
12 | 10.6 | 10 | 106 | 119 | 103.4 | 6440 | 111.60948093 | DE |
26 | 9.2 | 8.56610800745 | 107.4 | 119 | 100 | 5904 | 110.5513664 | DE |
52 | 12 | 11.4722753346 | 104.6 | 119 | 100 | 5444 | 109.72927423 | DE |
156 | -5.2 | -4.26929392447 | 121.8 | 134.4 | 82 | 5789 | 104.22345284 | DE |
260 | 32.4 | 38.4798099762 | 84.2 | 137 | 59 | 6105 | 97.96523568 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 116.6 | 0.6 | 0.52 | 115.4 | 116.8 | 115.4 | 3799 |
1739467800 | 116 | 0.6 | 0.52 | 115.8 | 116.2 | 115 | 4308 |
1739381400 | 115.4 | 1 | 0.87 | 114.6 | 115.8 | 114.2 | 4025 |
1739295000 | 114.4 | -0.6 | -0.52 | 115.2 | 115.2 | 114 | 5237 |
1739208600 | 115 | 0.4 | 0.35 | 114.6 | 115.4 | 114.6 | 3349 |
1738949400 | 114.6 | -0.8 | -0.69 | 115 | 115.6 | 114.4 | 5535 |
1738863000 | 115.4 | -0.6 | -0.52 | 116.2 | 116.2 | 115 | 9121 |
1738776600 | 116 | 0.8 | 0.69 | 115.6 | 116.2 | 115 | 5477 |
1738690200 | 115.2 | 0 | 0.00 | 115 | 115.8 | 114 | 4336 |
1738603800 | 115.2 | -2.6 | -2.21 | 115.8 | 116.2 | 115 | 8867 |
1738344600 | 117.8 | -0.2 | -0.17 | 118.6 | 118.6 | 117.6 | 3165 |
1738258200 | 118 | 1.2 | 1.03 | 116.8 | 118.6 | 116.8 | 4894 |
1738171800 | 116.8 | 0.6 | 0.52 | 116.6 | 117.6 | 115.8 | 5064 |
1738085400 | 116.2 | 2.2 | 1.93 | 114 | 118 | 114 | 5088 |
1737999000 | 114 | 0 | 0.00 | 113.4 | 114.4 | 112.8 | 8577 |
1737739800 | 114 | -2.8 | -2.40 | 116 | 116.6 | 114 | 15695 |
1737653400 | 116.8 | 0 | 0.00 | 116.8 | 116.8 | 116.8 | 0 |
1737567000 | 116.8 | 0 | 0.00 | 116.8 | 116.8 | 116.8 | 0 |
1737480600 | 116.8 | 1.2 | 1.04 | 115.2 | 117.2 | 115.2 | 3097 |
1737394200 | 115.6 | 0.6 | 0.52 | 115.4 | 116.4 | 114.8 | 6189 |
1737135000 | 115 | -1.2 | -1.03 | 116 | 116 | 113.6 | 9436 |
1737048600 | 116.2 | 0 | 0.00 | 116.8 | 116.8 | 115 | 8054 |
1736962200 | 116.2 | -1.4 | -1.19 | 117.6 | 118 | 116 | 7535 |
1736875800 | 117.6 | 3.2 | 2.80 | 114.8 | 117.8 | 114.8 | 12134 |
1736789400 | 114.4 | 0.2 | 0.18 | 114.4 | 115 | 113.8 | 6736 |
1736530200 | 114.2 | -1 | -0.87 | 114.4 | 115 | 114.2 | 7240 |
1736443800 | 115.2 | 0.8 | 0.70 | 114.2 | 115.2 | 113.8 | 4054 |
1736357400 | 114.4 | 0.6 | 0.53 | 114 | 115.4 | 114 | 10393 |
1736271000 | 113.8 | 0.4 | 0.35 | 114 | 114.8 | 113.6 | 5050 |
1736184600 | 113.4 | 1 | 0.89 | 113 | 113.8 | 112.4 | 5279 |
1735925400 | 112.4 | 0.4 | 0.36 | 112.4 | 113 | 111.6 | 4912 |
1735839000 | 112 | 1 | 0.90 | 111.6 | 112.2 | 110.6 | 5062 |
1735666200 | 111 | 0.8 | 0.73 | 110 | 111 | 109.6 | 2596 |
1735579800 | 110.2 | -0.8 | -0.72 | 110.4 | 111.2 | 109.4 | 3571 |
1735320600 | 111 | 2.2 | 2.02 | 109.6 | 111.2 | 109.6 | 8178 |
1735061400 | 108.8 | 1.2 | 1.12 | 107.6 | 109.2 | 107.6 | 2978 |
1734975000 | 107.6 | 0.4 | 0.37 | 107.8 | 108 | 107 | 4532 |
1734715800 | 107.2 | -0.8 | -0.74 | 107.6 | 108.2 | 106 | 8774 |
1734629400 | 108 | 0 | 0.00 | 108 | 108.2 | 107 | 8486 |
1734543000 | 108 | 0.8 | 0.75 | 106.6 | 108.6 | 106.4 | 7948 |
1734456600 | 107.2 | 0.2 | 0.19 | 107 | 108 | 106.4 | 5860 |
1734370200 | 107 | 0.6 | 0.56 | 107.2 | 107.4 | 106.2 | 5793 |
1734111000 | 106.4 | 1 | 0.95 | 105.6 | 106.6 | 105.4 | 5048 |
1734024600 | 105.4 | -0.2 | -0.19 | 105.4 | 106 | 105 | 4577 |
1733938200 | 105.6 | 1.2 | 1.15 | 106 | 106.6 | 105.2 | 6595 |
1733851800 | 104.4 | 0 | 0.00 | 104.4 | 104.4 | 104.4 | 0 |
1733765400 | 104.4 | -1.4 | -1.32 | 105.6 | 105.8 | 103.4 | 15559 |
1733506200 | 105.8 | 2.2 | 2.12 | 104.8 | 106.4 | 103.6 | 14769 |
1733419800 | 103.6 | -0.6 | -0.58 | 104.6 | 104.6 | 103.4 | 6174 |
1733333400 | 104.2 | -0.6 | -0.57 | 104.6 | 104.6 | 103.6 | 4286 |
1733247000 | 104.8 | -0.2 | -0.19 | 105 | 105.4 | 104 | 3947 |
1733160600 | 105 | -1 | -0.94 | 105.8 | 106 | 104.6 | 4224 |
1732901400 | 106 | 1.8 | 1.73 | 104 | 106 | 104 | 4814 |
1732815000 | 104.2 | -0.2 | -0.19 | 105.2 | 105.2 | 103.8 | 4118 |
1732728600 | 104.4 | 0 | 0.00 | 104.4 | 104.4 | 104.4 | 0 |
1732642200 | 104.4 | -1.4 | -1.32 | 105 | 105.2 | 104 | 4414 |
1732555800 | 105.8 | 0 | 0.00 | 106 | 106.8 | 105.4 | 3916 |
1732296600 | 105.8 | 0.8 | 0.76 | 105.2 | 106 | 105 | 7224 |
1732210200 | 105 | 1 | 0.96 | 104.6 | 105 | 104 | 3783 |
1732123800 | 104 | -1 | -0.95 | 105 | 105.6 | 104 | 5522 |
1732037400 | 105 | -1.8 | -1.69 | 106.2 | 106.6 | 105 | 4137 |
1731951000 | 106.8 | -1.2 | -1.11 | 108 | 108 | 105.8 | 6691 |
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