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 | -1.5 | -1.35135135135 | 111 | 112 | 109 | 223 | 111.05201794 | DE |
| 4 | 2.5 | 2.33644859813 | 107 | 115 | 107 | 1044 | 109.22802683 | DE |
| 12 | 2 | 1.86046511628 | 107.5 | 115 | 105 | 551 | 108.41998154 | DE |
| 26 | -10 | -8.36820083682 | 119.5 | 121.5 | 102 | 639 | 111.07670519 | DE |
| 52 | 12.1 | 12.4229979466 | 97.4 | 122 | 96 | 503 | 110.51953612 | DE |
| 156 | -6 | -5.19480519481 | 115.5 | 122 | 81.6 | 438 | 102.49580374 | DE |
| 260 | -4 | -3.52422907489 | 113.5 | 125 | 81.6 | 460 | 107.2570727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 109.5 | -0.5 | -0.45 | 110.5 | 110.5 | 109 | 518 |
| 1732210200 | 110 | 0 | 0.00 | 111 | 111 | 110 | 103 |
| 1732123800 | 110 | -0.5 | -0.45 | 111 | 111 | 110 | 111 |
| 1732037400 | 110.5 | -1.5 | -1.34 | 111.5 | 111.5 | 110 | 136 |
| 1731951000 | 112 | 1 | 0.90 | 111 | 112 | 110 | 340 |
| 1731691800 | 111 | -1.5 | -1.33 | 111 | 111.5 | 110 | 425 |
| 1731605400 | 112.5 | -0.5 | -0.44 | 112.5 | 112.5 | 110.5 | 236 |
| 1731519000 | 113 | 1 | 0.89 | 112 | 113 | 111.5 | 200 |
| 1731432600 | 112 | -1.5 | -1.32 | 113.5 | 113.5 | 111.5 | 91 |
| 1731346200 | 113.5 | 2 | 1.79 | 111.5 | 113.5 | 111.5 | 538 |
| 1731087000 | 111.5 | 1 | 0.90 | 111.5 | 111.5 | 111.5 | 78 |
| 1731000600 | 110.5 | -1 | -0.90 | 111.5 | 111.5 | 110.5 | 427 |
| 1730914200 | 111.5 | -0.5 | -0.45 | 112 | 112.5 | 111 | 628 |
| 1730827800 | 112 | 3 | 2.75 | 109 | 115 | 109 | 3484 |
| 1730741400 | 109 | 0.5 | 0.46 | 108 | 110 | 107.5 | 4209 |
| 1730482200 | 108.5 | 1 | 0.93 | 108 | 109.5 | 107.5 | 515 |
| 1730395800 | 107.5 | 0 | 0.00 | 108 | 108 | 107 | 219 |
| 1730309400 | 107.5 | -0.5 | -0.46 | 107 | 108 | 107 | 5841 |
| 1730223000 | 108 | 1 | 0.93 | 107 | 108 | 107 | 104 |
| 1730136600 | 107 | 0 | 0.00 | 107 | 108 | 107 | 599 |
| 1729873800 | 107 | 0.5 | 0.47 | 107 | 107.5 | 107 | 1747 |
| 1729787400 | 106.5 | 0 | 0.00 | 107.5 | 107.5 | 106.5 | 106 |
| 1729701000 | 106.5 | 0.5 | 0.47 | 106.5 | 107.5 | 106.5 | 273 |
| 1729614600 | 106 | -1.5 | -1.40 | 106 | 106.5 | 106 | 305 |
| 1729528200 | 107.5 | 1 | 0.94 | 107.5 | 107.5 | 106.5 | 202 |
| 1729269000 | 106.5 | -0.5 | -0.47 | 107 | 107 | 106.5 | 55 |
| 1729182600 | 107 | 1 | 0.94 | 106 | 107 | 105.5 | 298 |
| 1729096200 | 106 | 0 | 0.00 | 106 | 106.5 | 105.5 | 148 |
| 1729009800 | 106 | -0.5 | -0.47 | 106 | 106.5 | 106 | 254 |
| 1728923400 | 106.5 | 0 | 0.00 | 106.5 | 107 | 106.5 | 290 |
| 1728664200 | 106.5 | -0.5 | -0.47 | 107.5 | 107.5 | 106.5 | 63 |
| 1728577800 | 107 | -0.5 | -0.47 | 107.5 | 107.5 | 107 | 50 |
| 1728491400 | 107.5 | 0 | 0.00 | 108 | 108 | 106.5 | 265 |
| 1728405000 | 107.5 | -0.5 | -0.46 | 108 | 108.5 | 107.5 | 155 |
| 1728318600 | 108 | -1 | -0.92 | 107.5 | 108.5 | 107.5 | 348 |
| 1728059400 | 109 | 1.5 | 1.40 | 109 | 110 | 108.5 | 297 |
| 1727973000 | 107.5 | 0 | 0.00 | 108 | 108.5 | 107.5 | 160 |
| 1727886600 | 107.5 | 0 | 0.00 | 108 | 108 | 107.5 | 84 |
| 1727800200 | 107.5 | -1 | -0.92 | 108 | 108.5 | 107.5 | 270 |
| 1727713800 | 108.5 | 1.5 | 1.40 | 107.5 | 110 | 106.5 | 520 |
| 1727454600 | 107 | 0 | 0.00 | 107 | 107.5 | 106 | 333 |
| 1727368200 | 107 | 0 | 0.00 | 106.5 | 107 | 106.5 | 134 |
| 1727281800 | 107 | 0.5 | 0.47 | 106.5 | 107 | 105 | 864 |
| 1727195400 | 106.5 | 0 | 0.00 | 107 | 107.5 | 106.5 | 845 |
| 1727109000 | 106.5 | -1 | -0.93 | 107.5 | 107.5 | 106.5 | 319 |
| 1726849800 | 107.5 | 1 | 0.94 | 106 | 107.5 | 106 | 2648 |
| 1726763400 | 106.5 | -0.5 | -0.47 | 107 | 107 | 106.5 | 327 |
| 1726677000 | 107 | 0 | 0.00 | 107 | 107 | 106.5 | 109 |
| 1726590600 | 107 | 0.5 | 0.47 | 107 | 108 | 107 | 594 |
| 1726504200 | 106.5 | 0.5 | 0.47 | 106.5 | 107 | 106.5 | 99 |
| 1726245000 | 106 | -1 | -0.93 | 106.5 | 106.5 | 106 | 188 |
| 1726158600 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106 | 66 |
| 1726072200 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 265 |
| 1725985800 | 106 | -1 | -0.93 | 106 | 107 | 106 | 158 |
| 1725899400 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106 | 216 |
| 1725640200 | 106.5 | 0 | 0.00 | 107 | 107 | 106.5 | 72 |
| 1725553800 | 106.5 | 0 | 0.00 | 107 | 107 | 106.5 | 301 |
| 1725467400 | 106.5 | -1 | -0.93 | 107 | 107.5 | 106.5 | 129 |
| 1725381000 | 107.5 | -0.5 | -0.46 | 108 | 108.5 | 107.5 | 349 |
| 1725294600 | 108 | -1 | -0.92 | 108 | 108 | 107.5 | 221 |
| 1725035400 | 109 | 2 | 1.87 | 107.5 | 109 | 107.5 | 294 |
| 1724949000 | 107 | -1 | -0.93 | 107.5 | 108 | 107 | 352 |
| 1724862600 | 108 | 0 | 0.00 | 108 | 108.5 | 107.5 | 124 |
| 1724776200 | 108 | -0.5 | -0.46 | 108.5 | 108.5 | 108 | 87 |
| 1724689800 | 108.5 | -0.5 | -0.46 | 108.5 | 109 | 108.5 | 281 |
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
