Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.825 | -4.11128152693 | 117.36 | 119.255 | 110.42 | 64071 | 114.17842978 | CS |
4 | 1.845 | 1.66681723733 | 110.69 | 122.34 | 109.02 | 72232 | 115.64138235 | CS |
12 | 0.725 | 0.64842142921 | 111.81 | 127.86 | 102.79 | 103546 | 115.48262402 | CS |
26 | 12.885 | 12.9302558956 | 99.65 | 129.9 | 96.96 | 106842 | 111.33921027 | CS |
52 | 38.935 | 52.9008152174 | 73.6 | 129.9 | 67.72 | 132473 | 93.93785721 | CS |
156 | -9.065 | -7.45476973684 | 121.6 | 129.9 | 49.24 | 131826 | 83.90482457 | CS |
260 | 17.665 | 18.6202171392 | 94.87 | 219.75 | 49.24 | 204590 | 106.03634732 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403300 | 111.39 | -1.38 | -1.22 | 110.81 | 112.663 | 110.42 | 77917 |
1739316900 | 112.77 | -1.35 | -1.18 | 114.75 | 114.75 | 111.19 | 59683 |
1739230500 | 114.12 | -1.07 | -0.93 | 115.12 | 115.7499 | 113.032 | 53154 |
1738971300 | 115.19 | -2.65 | -2.25 | 117.18 | 118.64 | 113.92 | 68485 |
1738884900 | 117.84 | 0.53 | 0.45 | 117.36 | 119.255 | 116.33 | 64309 |
1738798500 | 117.31 | 0.05 | 0.04 | 117.92 | 119.105 | 116.49 | 71855 |
1738712100 | 117.26 | 2.5 | 2.18 | 114.12 | 117.39 | 113.91 | 43809 |
1738625700 | 114.76 | -1.79 | -1.54 | 113.76 | 116.51 | 113.27 | 56995 |
1738366500 | 116.55 | -2.09 | -1.76 | 117.85 | 119.3797 | 115 | 67926 |
1738280100 | 118.64 | -0.28 | -0.24 | 120 | 122.34 | 118.22 | 73145 |
1738193700 | 118.92 | 0.81 | 0.69 | 117.48 | 119.46 | 116.3611 | 81614 |
1738107300 | 118.11 | 0.83 | 0.71 | 117.33 | 118.43 | 115.98 | 52425 |
1738020900 | 117.28 | 2.25 | 1.96 | 114.75 | 119.105 | 114.595 | 84977 |
1737761700 | 115.03 | -0.83 | -0.72 | 114.91 | 115.81 | 112.5 | 77115 |
1737675300 | 115.86 | 0 | 0.00 | 115.86 | 115.86 | 115.86 | 0 |
1737588900 | 115.86 | -1.5 | -1.28 | 117.26 | 117.26 | 113.985 | 115551 |
1737502500 | 117.36 | 5.47 | 4.89 | 113.31 | 117.53 | 112.5316 | 101851 |
1737156900 | 111.89 | 0.81 | 0.73 | 111.08 | 113.195 | 110.88 | 80765 |
1737070500 | 111.08 | 0.8 | 0.73 | 110.69 | 112.26 | 109.02 | 75158 |
1736984100 | 110.28 | 1.73 | 1.59 | 110 | 111.69 | 107.99 | 135192 |
1736897700 | 108.55 | 2.69 | 2.54 | 106.55 | 108.7 | 105.15 | 123232 |
1736811300 | 105.86 | -0.42 | -0.40 | 104.71 | 106.195 | 102.79 | 92397 |
1736552100 | 106.28 | -4.3 | -3.89 | 108.75 | 109.47 | 104.18 | 85021 |
1736379300 | 110.58 | 0.27 | 0.24 | 110.43 | 110.91 | 107.52 | 94136 |
1736292900 | 110.31 | 2.39 | 2.21 | 107.7 | 111.6549 | 107.7 | 94566 |
1736206500 | 107.92 | -2.64 | -2.39 | 110.61 | 112.61 | 107.55 | 72071 |
1735947300 | 110.56 | 2.14 | 1.97 | 109.13 | 110.95 | 107.325 | 83227 |
1735860900 | 108.42 | 1.27 | 1.19 | 108.12 | 111.4 | 105.895 | 104442 |
1735688100 | 107.15 | 1.39 | 1.31 | 106.79 | 109.21 | 105.1 | 110181 |
1735601700 | 105.76 | -3.43 | -3.14 | 107.69 | 109.46 | 105 | 139303 |
1735342500 | 109.19 | -5.06 | -4.43 | 112.83 | 113.135 | 108.19 | 86375 |
1735256100 | 114.25 | 0.87 | 0.77 | 113.02 | 114.43 | 112.1601 | 144557 |
1735077840 | 113.38 | -0.42 | -0.37 | 113.5 | 114.58 | 111.98 | 58748 |
1734996900 | 113.8 | -0.84 | -0.73 | 114.59 | 117.54 | 113 | 117751 |
1734737700 | 114.64 | 0.7 | 0.61 | 112.06 | 115.47 | 111 | 551595 |
1734651300 | 113.945 | -0.47 | -0.41 | 114.57 | 119.2682 | 112.4918 | 109130 |
1734564900 | 114.41 | -6.02 | -5.00 | 121.26 | 121.36 | 113.33 | 125921 |
1734478500 | 120.43 | -1.91 | -1.56 | 122.09 | 123.2 | 116.89 | 131071 |
1734392100 | 122.34 | 5.43 | 4.64 | 117.3 | 124.0296 | 117.3 | 118096 |
1734132900 | 116.91 | 3.4 | 3.00 | 113.7 | 117.275 | 113.59 | 107185 |
1734046500 | 113.51 | -6.85 | -5.69 | 120.26 | 120.93743 | 113.39 | 106485 |
1733960100 | 120.36 | 1.76 | 1.48 | 121.18 | 122.065 | 118.475 | 113046 |
1733873700 | 118.6 | 2.26 | 1.94 | 116.81 | 119.77 | 114 | 113517 |
1733787300 | 116.34 | -8.49 | -6.80 | 124.78 | 125.5 | 114.145 | 156951 |
1733528100 | 124.83 | 1.32 | 1.07 | 124.11 | 127.86 | 122.885 | 121260 |
1733441700 | 123.51 | 2.53 | 2.09 | 120.08 | 124.24 | 120.08 | 114826 |
1733355300 | 120.98 | 1.05 | 0.88 | 120.01 | 123 | 119.42 | 73308 |
1733268900 | 119.93 | -2.77 | -2.26 | 122.61 | 123.32 | 119.5 | 81235 |
1733182500 | 122.7 | 1.25 | 1.03 | 121.99 | 124 | 119.18 | 83356 |
1732917840 | 121.45 | -1.1 | -0.90 | 123.44 | 124.3388 | 120.01 | 72061 |
1732750500 | 122.55 | -1.78 | -1.43 | 123.65 | 125 | 121.06 | 88942 |
1732664100 | 124.33 | 3.71 | 3.08 | 120.62 | 124.44 | 119.7789 | 182807 |
1732577700 | 120.62 | 1.43 | 1.20 | 119.74 | 122.632 | 119.035 | 153552 |
1732318500 | 119.19 | 2.64 | 2.27 | 116.22 | 120 | 116.22 | 93207 |
1732232100 | 116.55 | 4.99 | 4.47 | 111.81 | 118.1242 | 111.81 | 83407 |
1732145700 | 111.56 | -0.24 | -0.21 | 111.59 | 112 | 109.525 | 133565 |
1732059300 | 111.8 | 0.13 | 0.12 | 110.72 | 112.265 | 109.78 | 98184 |
1731972900 | 111.67 | -0.04 | -0.04 | 110.87 | 113.04 | 109.44 | 125912 |
1731713700 | 111.71 | -3.74 | -3.24 | 116.52 | 116.52 | 110.3244 | 107758 |
1731627300 | 115.45 | -6.63 | -5.43 | 123.22 | 125.76 | 114.39 | 135153 |
1731540900 | 122.08 | 1.34 | 1.11 | 122 | 123.72 | 121.35 | 220690 |
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