Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.24 | -1.18050266565 | 105.04 | 110.47 | 102.01 | 929881 | 105.82961378 | CS |
4 | -9.91 | -8.71515258113 | 113.71 | 118.36 | 102.01 | 962835 | 108.7265309 | CS |
12 | -9.61 | -8.4736795697 | 113.41 | 125.33 | 101.25 | 826527 | 110.58157504 | CS |
26 | -16.98 | -14.0586189767 | 120.78 | 125.33 | 97.54 | 838547 | 109.26481345 | CS |
52 | -17.46 | -14.3988124691 | 121.26 | 147.4 | 97.54 | 846327 | 117.2736279 | CS |
156 | -34.87 | -25.1460301435 | 138.67 | 163.89 | 63.44 | 723547 | 105.16355504 | CS |
260 | -2.26 | -2.13086931925 | 106.06 | 199.44 | 63.44 | 595491 | 115.39466108 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 103.09 | -4.76 | -4.41 | 108.04 | 108.12 | 102.01 | 926006 |
1740094500 | 107.85 | 1.03 | 0.96 | 106.71 | 110.47 | 106.71 | 975802 |
1740008100 | 106.82 | 1.35 | 1.28 | 105.11 | 107.63 | 104.46 | 888444 |
1739921700 | 105.47 | 1.8 | 1.74 | 105.04 | 107.17 | 103 | 915826 |
1739576100 | 103.67 | -0.17 | -0.16 | 102.76 | 105.295 | 102.4 | 900703 |
1739489700 | 103.84 | -7.36 | -6.62 | 105.1 | 107.75 | 103.08 | 1796682 |
1739403300 | 111.2 | 0.56 | 0.51 | 108.12 | 111.31 | 107.81 | 995506 |
1739316900 | 110.64 | -2.2 | -1.95 | 110.59 | 112.85 | 108.92 | 896484 |
1739230500 | 112.84 | 3.46 | 3.16 | 109.85 | 113.05 | 109.81 | 798191 |
1738971300 | 109.38 | -2.56 | -2.29 | 112.16 | 112.38 | 108.51 | 629522 |
1738884900 | 111.94 | 0.41 | 0.37 | 110.75 | 113.01 | 110.6 | 589052 |
1738798500 | 111.53 | -0.33 | -0.30 | 111.16 | 112.71 | 110.11 | 952899 |
1738712100 | 111.86 | 0.73 | 0.66 | 111.02 | 113.82 | 111.02 | 552953 |
1738625700 | 111.13 | -2.15 | -1.90 | 108.93 | 112.8 | 108.305 | 690426 |
1738366500 | 113.28 | 0.3 | 0.27 | 113.17 | 117.1 | 112.77 | 1095434 |
1738280100 | 112.98 | 4.53 | 4.18 | 110.09 | 113.63 | 109.255 | 1182686 |
1738193700 | 108.45 | 1.11 | 1.03 | 108.86 | 110.23 | 106.6016 | 871694 |
1738107300 | 107.34 | -1.19 | -1.10 | 108.5 | 108.79 | 106.195 | 847296 |
1738020900 | 108.53 | -8.97 | -7.63 | 113.71 | 118.36 | 105.03 | 1699549 |
1737761700 | 117.5 | -5.19 | -4.23 | 119.6 | 119.65 | 116.82 | 641288 |
1737675300 | 122.69 | 0 | 0.00 | 122.69 | 122.69 | 122.69 | 0 |
1737588900 | 122.69 | 0.45 | 0.37 | 122.85 | 125.33 | 122.55 | 989796 |
1737502500 | 122.24 | 2.13 | 1.77 | 121.12 | 123.65 | 119.5501 | 1060316 |
1737156900 | 120.11 | 2.88 | 2.46 | 119.73 | 120.93 | 117.38 | 1178960 |
1737070500 | 117.23 | 3.18 | 2.79 | 116.26 | 120.03 | 115.61 | 626290 |
1736984100 | 114.05 | 2.94 | 2.65 | 113.92 | 115.7 | 113.01 | 734551 |
1736897700 | 111.11 | 1.38 | 1.26 | 110.3 | 111.905 | 109.13 | 617709 |
1736811300 | 109.73 | 0.66 | 0.61 | 107.11 | 109.97 | 105.335 | 590721 |
1736552100 | 109.07 | -2.09 | -1.88 | 109.3 | 109.63 | 107.195 | 669592 |
1736379300 | 111.16 | -1.7 | -1.51 | 111.9 | 111.9 | 109.14 | 563050 |
1736292900 | 112.86 | -1.73 | -1.51 | 115.8 | 116.63 | 111.96 | 815993 |
1736206500 | 114.59 | 6.3 | 5.81 | 111.94 | 116.46 | 111.94 | 1192382 |
1735947300 | 108.295 | 2.28 | 2.15 | 106.85 | 108.795 | 105.2205 | 871924 |
1735860900 | 106.02 | 1.63 | 1.56 | 105.42 | 107.68 | 105.2575 | 574097 |
1735688100 | 104.39 | 0.32 | 0.31 | 104.67 | 106.005 | 103.64 | 325246 |
1735601700 | 104.07 | -2.11 | -1.99 | 104.39 | 104.91 | 102.28 | 692117 |
1735342500 | 106.18 | -0.72 | -0.67 | 106.45 | 107.41 | 104.64 | 816858 |
1735256100 | 106.9 | -0.63 | -0.59 | 105.91 | 108.1 | 105.91 | 375350 |
1735077840 | 107.53 | 1.29 | 1.21 | 106.63 | 107.65 | 106.085 | 253440 |
1734996900 | 106.24 | 2.71 | 2.62 | 103.9 | 106.58 | 103.7 | 668501 |
1734737700 | 103.53 | 1.01 | 0.99 | 101.905 | 105.62 | 101.25 | 1632650 |
1734651300 | 102.52 | -1.64 | -1.57 | 104.99 | 105.85 | 102.18 | 742838 |
1734564900 | 104.16 | -5.74 | -5.22 | 110.735 | 112.71 | 103.62 | 1008034 |
1734478500 | 109.9 | -0.96 | -0.87 | 109.75 | 112.51 | 109 | 527470 |
1734392100 | 110.86 | -1.69 | -1.50 | 111.77 | 113.38 | 109.52 | 1035138 |
1734132900 | 112.55 | -0.35 | -0.31 | 114.5521 | 115.18 | 111.945 | 571771 |
1734046500 | 112.9 | -0.66 | -0.58 | 111.63 | 114.41 | 111.63 | 415153 |
1733960100 | 113.56 | 2.65 | 2.39 | 113.23 | 114.84 | 111.87 | 601579 |
1733873700 | 110.91 | -3.44 | -3.01 | 114.02 | 114.02 | 109.87 | 1086541 |
1733787300 | 114.35 | -0.25 | -0.22 | 113.515 | 117.4592 | 113.515 | 815716 |
1733528100 | 114.6 | 1.23 | 1.08 | 113.69 | 115.58 | 113.295 | 504749 |
1733441700 | 113.37 | -3.46 | -2.96 | 116.57 | 117.45 | 112.7 | 1004753 |
1733355300 | 116.83 | -0.04 | -0.03 | 118.16 | 118.16 | 116.455 | 577026 |
1733268900 | 116.87 | -1.06 | -0.90 | 115.82 | 118.36 | 115.82 | 507805 |
1733182500 | 117.93 | 4.29 | 3.78 | 114.025 | 119.37 | 114.02 | 879318 |
1732917840 | 113.64 | 1.29 | 1.14 | 113.96 | 116.46 | 113.35 | 756462 |
1732750500 | 112.355 | -0.8 | -0.70 | 113.08 | 113.43 | 109.69 | 554901 |
1732664100 | 113.15 | -3.34 | -2.87 | 116.99 | 116.99 | 112.16 | 641851 |
1732577700 | 116.49 | 1.57 | 1.37 | 117.61 | 118.9248 | 115.68 | 848545 |
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