Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 105.785 | 0.47 | 0.45 | 105.845 | 106.11 | 105.605 | 1058 |
| 1732728600 | 105.31 | -1.08 | -1.01 | 106.295 | 106.295 | 105.31 | 1178 |
| 1732642200 | 106.385 | 0.3 | 0.28 | 105.975 | 106.52 | 105.655 | 822 |
| 1732555800 | 106.085 | -0.17 | -0.16 | 106.47 | 106.515 | 105.82 | 4652 |
| 1732296600 | 106.255 | 1.15 | 1.09 | 105.32 | 106.38 | 105.32 | 6890 |
| 1732210200 | 105.105 | 1.53 | 1.47 | 104.02 | 105.105 | 103.835 | 1125 |
| 1732123800 | 103.58 | 0.17 | 0.16 | 103.955 | 104.115 | 103.58 | 1791 |
| 1732037400 | 103.41 | -0.07 | -0.06 | 103.36 | 103.41 | 102.235 | 3906 |
| 1731951000 | 103.475 | 0.28 | 0.27 | 103.105 | 103.475 | 102.765 | 10360 |
| 1731691800 | 103.195 | -1.49 | -1.42 | 103.825 | 103.88 | 103.165 | 7312 |
| 1731605400 | 104.685 | 0.18 | 0.17 | 105.015 | 105.54 | 104.635 | 5818 |
| 1731519000 | 104.505 | 0 | 0.00 | 104.505 | 104.505 | 104.505 | 0 |
| 1731432600 | 104.505 | 0.06 | 0.06 | 104.455 | 104.725 | 104.34 | 2806 |
| 1731346200 | 104.44 | 1.13 | 1.09 | 104 | 104.63 | 104 | 3559 |
| 1731087000 | 103.315 | 1.13 | 1.11 | 102.635 | 103.315 | 102.19 | 4732 |
| 1731000600 | 102.185 | 0.59 | 0.58 | 102.015 | 102.265 | 101.865 | 963 |
| 1730914200 | 101.595 | 3.96 | 4.06 | 101.335 | 102.25 | 101.25 | 4174 |
| 1730827800 | 97.635 | 0.57 | 0.58 | 97.17 | 97.635 | 97.01 | 493 |
| 1730741400 | 97.07 | -0.99 | -1.00 | 97.22 | 97.355 | 97.005 | 1389 |
| 1730482200 | 98.055 | 0.61 | 0.62 | 97.225 | 98.08 | 97.225 | 788 |
| 1730395800 | 97.45 | -1.81 | -1.82 | 98.215 | 98.265 | 97.35 | 5130 |
| 1730309400 | 99.255 | -0.4 | -0.40 | 99.675 | 99.675 | 99.255 | 1336 |
| 1730223000 | 99.65 | 0.22 | 0.22 | 99.515 | 99.65 | 99.305 | 3578 |
| 1730136600 | 99.43 | -0.23 | -0.23 | 99.675 | 99.72 | 99.43 | 2875 |
| 1729873800 | 99.655 | 0.41 | 0.41 | 99.235 | 99.8 | 99.21 | 1811 |
| 1729787400 | 99.245 | -0.19 | -0.19 | 99.53 | 99.78 | 99.19 | 846 |
| 1729701000 | 99.435 | -0.26 | -0.26 | 100 | 100.095 | 99.435 | 671 |
| 1729614600 | 99.69 | 0.33 | 0.33 | 99.65 | 99.69 | 99.475 | 509 |
| 1729528200 | 99.365 | -0.27 | -0.27 | 99.75 | 99.84 | 99.365 | 893 |
| 1729269000 | 99.635 | -0.2 | -0.20 | 99.585 | 99.755 | 99.5 | 537 |
| 1729182600 | 99.835 | 1.3 | 1.32 | 99.53 | 100.31 | 99.53 | 1100 |
| 1729096200 | 98.535 | -0.38 | -0.38 | 98.75 | 98.77 | 98.52 | 1481 |
| 1729009800 | 98.915 | 0.01 | 0.01 | 99.375 | 99.375 | 98.915 | 1028 |
| 1728923400 | 98.905 | 0.89 | 0.91 | 98.19 | 98.905 | 98.19 | 3357 |
| 1728664200 | 98.01 | 0.31 | 0.31 | 97.51 | 98.01 | 97.44 | 311 |
| 1728577800 | 97.705 | 0.3 | 0.31 | 97.635 | 97.705 | 97.245 | 2449 |
| 1728491400 | 97.4 | 0.82 | 0.84 | 96.56 | 97.4 | 96.56 | 633 |
| 1728405000 | 96.585 | 0.08 | 0.09 | 95.72 | 96.585 | 95.68 | 5437 |
| 1728318600 | 96.5 | 0.34 | 0.36 | 96.64 | 96.64 | 96.355 | 755 |
| 1728059400 | 96.155 | 0.6 | 0.63 | 95.4 | 96.87 | 95.4 | 2840 |
| 1727973000 | 95.555 | -0.07 | -0.07 | 95.37 | 95.61 | 95.035 | 2076 |
| 1727886600 | 95.62 | 0.41 | 0.43 | 95.085 | 95.62 | 94.865 | 1163 |
| 1727800200 | 95.215 | 0.28 | 0.29 | 95.46 | 95.86 | 94.86 | 1424 |
| 1727713800 | 94.94 | -0.13 | -0.13 | 94.74 | 94.945 | 94.24 | 7598 |
| 1727454600 | 95.065 | 0.36 | 0.39 | 95.165 | 95.21 | 94.885 | 841 |
| 1727368200 | 94.7 | -0.12 | -0.13 | 95.44 | 95.62 | 94.7 | 1890 |
| 1727281800 | 94.82 | 0.06 | 0.06 | 94.325 | 94.82 | 94.325 | 2899 |
| 1727195400 | 94.76 | -0.08 | -0.08 | 95.15 | 95.15 | 94.665 | 3325 |
| 1727109000 | 94.835 | 0.62 | 0.66 | 94.435 | 94.95 | 94.42 | 3590 |
| 1726849800 | 94.215 | -0.5 | -0.53 | 94.3 | 94.4 | 94.215 | 377 |
| 1726763400 | 94.715 | 1.28 | 1.36 | 94.135 | 94.715 | 94.135 | 2411 |
| 1726677000 | 93.44 | -0.45 | -0.47 | 93.67 | 93.67 | 93.28 | 435 |
| 1726590600 | 93.885 | 0.69 | 0.73 | 93.495 | 93.95 | 93.465 | 366 |
| 1726504200 | 93.2 | -0.47 | -0.50 | 93.31 | 93.42 | 93.14 | 3069 |
| 1726245000 | 93.67 | 0.61 | 0.66 | 93.3 | 93.67 | 93.24 | 956 |
| 1726158600 | 93.06 | 1.87 | 2.05 | 93.205 | 93.24 | 92.995 | 302 |
| 1726072200 | 91.195 | -0.95 | -1.03 | 91.615 | 92.16 | 90.78 | 691 |
| 1725985800 | 92.145 | 0.86 | 0.94 | 91.32 | 92.145 | 91.32 | 517 |
| 1725899400 | 91.285 | 1 | 1.11 | 90.835 | 91.36 | 90.835 | 1042 |
| 1725640200 | 90.285 | -1.17 | -1.27 | 91.105 | 91.74 | 90.285 | 244 |
| 1725553800 | 91.45 | -0.67 | -0.72 | 91.78 | 91.95 | 91.45 | 3155 |
| 1725467400 | 92.115 | -1.1 | -1.17 | 91.895 | 92.26 | 91.895 | 7085 |
| 1725381000 | 93.21 | -0.99 | -1.05 | 94.28 | 94.28 | 93.055 | 983 |
| 1725294600 | 94.195 | 0.74 | 0.79 | 94.02 | 94.195 | 93.985 | 2167 |
| 1725035400 | 93.455 | -0.4 | -0.43 | 93.455 | 93.845 | 93.455 | 413 |
| 1724949000 | 93.855 | 1.07 | 1.15 | 92.785 | 94.05 | 92.69 | 1525 |
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
