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 | 5.25 | 4.20740503286 | 124.78 | 130.03 | 122.805 | 88551 | 125.66631969 | CS |
| 4 | 11.85 | 10.0270773397 | 118.18 | 130.03 | 99.66 | 131296 | 118.74750155 | CS |
| 12 | 4.95 | 3.95746722098 | 125.08 | 135.6073 | 99.66 | 118920 | 121.7810836 | CS |
| 26 | 41.8 | 47.3761759039 | 88.23 | 135.6073 | 83.88 | 121463 | 111.43473721 | CS |
| 52 | 68.14 | 110.098561965 | 61.89 | 135.6073 | 54.4423 | 127287 | 90.91496686 | CS |
| 156 | 94.49 | 265.869442881 | 35.54 | 135.6073 | 32.7661 | 89530 | 67.18870301 | CS |
| 260 | 90.39 | 228.027245207 | 39.64 | 135.6073 | 26.82 | 71483 | 60.57225083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 130.03 | 2 | 1.56 | 130.74 | 131 | 128.227 | 87802 |
| 1732232100 | 128.03 | 0.85 | 0.67 | 128.3 | 129.85499 | 127.2366 | 84430 |
| 1732145700 | 127.18 | 0.88 | 0.70 | 124.82 | 127.19 | 123.9 | 89311 |
| 1732059300 | 126.3 | 2.12 | 1.71 | 124.4 | 126.3 | 122.805 | 62803 |
| 1731972900 | 124.18 | 0.58 | 0.47 | 124.45 | 125.505 | 122.86 | 88867 |
| 1731713700 | 123.6 | -0.79 | -0.64 | 124.78 | 127.11 | 123.305 | 117342 |
| 1731627300 | 124.39 | -0.78 | -0.62 | 125 | 125.17 | 122.56 | 169341 |
| 1731540900 | 125.17 | -1.5 | -1.18 | 127.51 | 128.93 | 124.73 | 141852 |
| 1731454500 | 126.67 | 0.51 | 0.40 | 126.56 | 127.91 | 125.94 | 124729 |
| 1731368100 | 126.16 | 0.89 | 0.71 | 127.04 | 127.53 | 124.15 | 98692 |
| 1731108900 | 125.27 | 4.02 | 3.32 | 121.1899 | 125.7 | 121.1899 | 185552 |
| 1731022500 | 121.25 | 1.37 | 1.14 | 119.78 | 121.66 | 118.705 | 167006 |
| 1730936100 | 119.88 | 11.47 | 10.58 | 114.4 | 121.44 | 114.19 | 196563 |
| 1730849700 | 108.41 | 2.18 | 2.05 | 105.66 | 108.67 | 105.66 | 143018 |
| 1730763300 | 106.23 | -0.17 | -0.16 | 105.68 | 108.78 | 104.721 | 135435 |
| 1730500500 | 106.4 | -0.5 | -0.47 | 106.89 | 107.7 | 103.73 | 149328 |
| 1730414100 | 106.9 | -10.39 | -8.86 | 102.19 | 114.685 | 99.66 | 226022 |
| 1730327700 | 117.29 | 0.13 | 0.11 | 117.05 | 119.41 | 117.05 | 115208 |
| 1730241300 | 117.16 | 0.24 | 0.21 | 116.27 | 117.82 | 114.47 | 94410 |
| 1730154900 | 116.92 | 0.42 | 0.36 | 117.91 | 119.065 | 116.87 | 102923 |
| 1729895700 | 116.5 | -2.18 | -1.84 | 118.18 | 119.605 | 116.33 | 133097 |
| 1729809300 | 118.68 | -2.89 | -2.38 | 122.05 | 122.05 | 118.46 | 102506 |
| 1729722900 | 121.57 | -1.36 | -1.11 | 122.45 | 124.09 | 121.53 | 65641 |
| 1729636500 | 122.93 | -1.59 | -1.28 | 124.17 | 125.59 | 122.83 | 99879 |
| 1729550100 | 124.52 | -2.03 | -1.60 | 126.89 | 128.30099 | 124.11 | 112426 |
| 1729290900 | 126.55 | -7.43 | -5.55 | 133.94 | 134.225 | 124.5843 | 140325 |
| 1729204500 | 133.97999 | -0.25 | -0.19 | 134.41999 | 135.6073 | 131.805 | 140816 |
| 1729118100 | 134.22999 | 1.48 | 1.11 | 132.78 | 135.59 | 132.75 | 82301 |
| 1729031700 | 132.75 | 2.78 | 2.14 | 128.72999 | 134.35 | 128.11 | 157613 |
| 1728945300 | 129.97 | -0.61 | -0.47 | 130.24 | 132.35 | 129.41999 | 64326 |
| 1728686100 | 130.58 | 1.96 | 1.52 | 129.01 | 131.46 | 129.01 | 51958 |
| 1728599700 | 128.62 | -3.08 | -2.34 | 130.34 | 130.34 | 126.34 | 94601 |
| 1728513300 | 131.69999 | 1.41 | 1.08 | 130.15 | 132.65 | 128.25 | 105717 |
| 1728426900 | 130.29 | 2.98 | 2.34 | 126.78 | 130.44 | 126.547 | 88682 |
| 1728340500 | 127.31 | 2.12 | 1.69 | 124.22 | 127.31 | 124.22 | 73920 |
| 1728081300 | 125.19 | 2.08 | 1.69 | 124.21 | 125.415 | 122.96 | 67360 |
| 1727994900 | 123.11 | -4.69 | -3.67 | 127.01 | 127.01 | 122.435 | 83904 |
| 1727908500 | 127.8 | 1.05 | 0.83 | 126.255 | 130.19999 | 126.255 | 157444 |
| 1727822100 | 126.75 | -0.72 | -0.56 | 127.5 | 128.11 | 125.425 | 183240 |
| 1727735520 | 127.47 | 2.03 | 1.62 | 125.465 | 127.95 | 125.41 | 108303 |
| 1727476500 | 125.44 | 1.44 | 1.16 | 124 | 126.13 | 122.775 | 157703 |
| 1727390100 | 124 | 4.44 | 3.71 | 120.61 | 124.25 | 119.71 | 137999 |
| 1727303700 | 119.56 | 0.5 | 0.42 | 118.87 | 120.5213 | 118.02 | 106277 |
| 1727217300 | 119.06 | -0.95 | -0.79 | 120.5 | 121.2 | 119.01 | 56373 |
| 1727130900 | 120.01 | -1.39 | -1.14 | 122.3 | 123.1773 | 119.22 | 76133 |
| 1726871700 | 121.4 | -1.63 | -1.32 | 123.16 | 123.95 | 120.23 | 494724 |
| 1726785300 | 123.03 | 1.96 | 1.62 | 122.7 | 123.38 | 121.25 | 115524 |
| 1726698900 | 121.07 | 0.81 | 0.67 | 120.24 | 123.16 | 119.07 | 84907 |
| 1726612500 | 120.26 | 2.54 | 2.16 | 118.5 | 121.46 | 118.025 | 101742 |
| 1726526100 | 117.72 | -2.31 | -1.92 | 119.75 | 120.63 | 115.98 | 136583 |
| 1726266900 | 120.03 | 3.09 | 2.64 | 118.645 | 121.1699 | 117.7 | 78131 |
| 1726180500 | 116.94 | 2.66 | 2.33 | 114.27 | 117.83 | 114.27 | 73920 |
| 1726094100 | 114.28 | 0.66 | 0.58 | 113.64 | 114.57 | 111.2 | 71170 |
| 1726007700 | 113.62 | 0.02 | 0.02 | 113.4 | 115.79 | 113.06 | 109524 |
| 1725921300 | 113.6 | -2.13 | -1.84 | 115.99 | 116 | 112.59 | 126828 |
| 1725662100 | 115.73 | -2.28 | -1.93 | 118 | 118.31 | 114.65 | 102993 |
| 1725575700 | 118.01 | -4.48 | -3.66 | 122.12 | 122.985 | 116.86 | 112300 |
| 1725489300 | 122.49 | 0.35 | 0.29 | 122.25 | 123.5 | 120.4075 | 66084 |
| 1725402900 | 122.14 | -4.53 | -3.58 | 126.6165 | 126.6165 | 121.63 | 107912 |
| 1725057300 | 126.67 | 2.32 | 1.87 | 125.08 | 127.0899 | 124.52 | 92583 |
| 1724970900 | 124.35 | 1.55 | 1.26 | 123.92 | 126.48 | 123.24 | 102872 |
| 1724884500 | 122.8 | -2.09 | -1.67 | 124.5 | 124.87 | 122.44 | 107246 |
| 1724798100 | 124.89 | -0.24 | -0.19 | 123.96 | 125.84 | 121.99 | 55655 |
| 1724711700 | 125.13 | -0.05 | -0.04 | 126.39 | 127.345 | 124.6359 | 96536 |
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
