Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -13.865 | -12.5622904775 | 110.37 | 112 | 94.71 | 1226439 | 104.60517131 | CS |
4 | -8.375 | -7.98531655225 | 104.88 | 118.25 | 94.71 | 922321 | 109.21175691 | CS |
12 | 1.035 | 1.08411019168 | 95.47 | 118.25 | 85.91 | 779677 | 100.26571587 | CS |
26 | 1.585 | 1.66982722292 | 94.92 | 118.25 | 80.675 | 680353 | 95.26297359 | CS |
52 | 22.405 | 30.2361673414 | 74.1 | 121.9 | 72.24 | 711791 | 96.86844527 | CS |
156 | 14.155 | 17.1888281724 | 82.35 | 121.9 | 37.82 | 709511 | 71.35334107 | CS |
260 | 31.985 | 49.5737755735 | 64.52 | 125.61 | 37.82 | 626329 | 75.86402754 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403300 | 103.56 | 1.99 | 1.96 | 99.33 | 104.92 | 99.08 | 1147424 |
1739316900 | 101.57 | -2.43 | -2.34 | 103.01 | 104.09 | 100.72 | 975792 |
1739230500 | 104 | -0.98 | -0.93 | 105.15 | 105.15 | 100.755 | 1840655 |
1738971300 | 104.98 | -4.64 | -4.23 | 109.43 | 110.55 | 103.975 | 1249025 |
1738884900 | 109.62 | -0.75 | -0.68 | 110.37 | 112 | 108.835 | 960415 |
1738798500 | 110.37 | -3.03 | -2.67 | 113.55 | 115.77 | 110.17 | 1169227 |
1738712100 | 113.4 | 1.9 | 1.70 | 110.61 | 114.14 | 110.61 | 886365 |
1738625700 | 111.5 | -1.03 | -0.92 | 109.2 | 112.7 | 109.06 | 757436 |
1738366500 | 112.53 | -1.52 | -1.33 | 114.49 | 116.23 | 112.18 | 578555 |
1738280100 | 114.05 | -0.27 | -0.24 | 115 | 116 | 112.7304 | 1294750 |
1738193700 | 114.32 | -0.15 | -0.13 | 113.87 | 117.09 | 113.68 | 653870 |
1738107300 | 114.47 | 0.59 | 0.52 | 114.41 | 115.35 | 113.4 | 429616 |
1738020900 | 113.88 | -1.03 | -0.90 | 113.9 | 118.25 | 113.31 | 821645 |
1737761700 | 114.91 | 3.83 | 3.45 | 114.75 | 117.48 | 114.64 | 691776 |
1737675300 | 111.08 | 0 | 0.00 | 111.08 | 111.08 | 111.08 | 0 |
1737588900 | 111.08 | -0.88 | -0.79 | 111.54 | 113.57 | 110.8 | 708412 |
1737502500 | 111.96 | 1.91 | 1.74 | 109.955 | 112.52 | 108.155 | 782654 |
1737156900 | 110.05 | 6.1 | 5.87 | 105.87 | 110.275 | 104.73 | 970240 |
1737070500 | 103.95 | -0.94 | -0.90 | 104.88 | 106.49 | 103.67 | 802696 |
1736984100 | 104.89 | 2.33 | 2.27 | 104.38 | 107.88 | 104.38 | 1232094 |
1736897700 | 102.56 | -0.8 | -0.77 | 103.94 | 105.54 | 101.9 | 1433956 |
1736811300 | 103.36 | 15.93 | 18.22 | 91 | 103.81 | 90.23 | 2141957 |
1736552100 | 87.43 | -3.2 | -3.53 | 89.11 | 90.56 | 86.72 | 1299374 |
1736379300 | 90.63 | -3.74 | -3.96 | 93.87 | 94.88 | 90.155 | 927458 |
1736292900 | 94.37 | 4.83 | 5.39 | 90.5 | 95.48 | 90.08 | 655562 |
1736206500 | 89.54 | 1.19 | 1.35 | 88.63 | 91 | 88.63 | 653587 |
1735947300 | 88.35 | 1.15 | 1.32 | 87.04 | 89.26 | 86.76 | 555214 |
1735860900 | 87.2 | -0.02 | -0.02 | 88.06 | 89.51 | 86.99 | 329717 |
1735688100 | 87.22 | 0.4 | 0.46 | 87.49 | 88.02 | 85.99 | 363739 |
1735601700 | 86.82 | -2.58 | -2.89 | 88.48 | 88.48 | 85.91 | 621487 |
1735342500 | 89.4 | -2.22 | -2.42 | 90.79 | 91.2 | 87.24 | 657028 |
1735256100 | 91.62 | 1.16 | 1.28 | 90.22 | 91.985 | 89.47 | 267955 |
1735077840 | 90.46 | 0.13 | 0.14 | 90.77 | 90.77 | 89.22 | 113597 |
1734996900 | 90.33 | 0.19 | 0.21 | 89.69 | 90.99 | 88.7 | 335764 |
1734737700 | 90.14 | 1.21 | 1.36 | 88.12 | 90.99 | 87.9902 | 1267436 |
1734651300 | 88.93 | -2.85 | -3.11 | 91.84 | 92.285 | 86.02 | 1174988 |
1734564900 | 91.78 | -4.7 | -4.87 | 97.05 | 98.41 | 91.16 | 971539 |
1734478500 | 96.48 | 1.09 | 1.14 | 94.59 | 96.98 | 94.55 | 500066 |
1734392100 | 95.39 | 2.2 | 2.36 | 93.17 | 96.09 | 91.88 | 472117 |
1734132900 | 93.19 | 0.61 | 0.66 | 92.72 | 93.77 | 92 | 794011 |
1734046500 | 92.58 | -1.89 | -2.00 | 94.13 | 94.91 | 92.17 | 1213287 |
1733960100 | 94.47 | -0.92 | -0.96 | 95.32 | 97 | 93.41 | 540884 |
1733873700 | 95.39 | 0.82 | 0.87 | 95.23 | 97.435 | 94.47 | 437040 |
1733787300 | 94.57 | -1.4 | -1.46 | 96.29 | 97 | 94.44 | 544810 |
1733528100 | 95.97 | 0.89 | 0.94 | 95.6 | 97.04 | 94.33 | 373649 |
1733441700 | 95.08 | -1.44 | -1.49 | 95.84 | 96.53 | 93.91 | 753667 |
1733355300 | 96.52 | -0.01 | -0.01 | 96.04 | 98.49 | 95.8 | 388038 |
1733268900 | 96.53 | -1.09 | -1.12 | 96.38 | 96.91 | 95.79 | 315145 |
1733182500 | 97.62 | 1.24 | 1.29 | 96.61 | 98 | 95.75 | 542250 |
1732917840 | 96.38 | 1.28 | 1.35 | 95.7 | 97.98 | 94.84 | 338237 |
1732750500 | 95.1 | 0.47 | 0.50 | 95.25 | 95.54 | 92.53 | 813528 |
1732664100 | 94.63 | 0.76 | 0.81 | 93.86 | 95.3 | 91.78 | 516485 |
1732577700 | 93.87 | -0.28 | -0.30 | 94.41 | 95.84 | 93.165 | 733866 |
1732318500 | 94.15 | -2.47 | -2.56 | 96.78 | 98.34 | 94.11 | 663581 |
1732232100 | 96.62 | 1.81 | 1.91 | 94.98 | 98.13 | 92.97 | 778923 |
1732145700 | 94.81 | 0.21 | 0.22 | 94.16 | 95.02 | 92.66 | 566224 |
1732059300 | 94.6 | 4.42 | 4.90 | 89.69 | 95.48 | 88.97 | 779115 |
1731972900 | 90.18 | 1.49 | 1.68 | 88.4 | 90.66 | 88.05 | 628448 |
1731713700 | 88.69 | -6.96 | -7.28 | 96.34 | 96.34 | 88.41 | 1001074 |
1731627300 | 95.65 | -1.23 | -1.27 | 99.18 | 100.01 | 95.46 | 471836 |
1731540900 | 96.88 | 0.26 | 0.27 | 98 | 100.23 | 96.83 | 366306 |
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