Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 100.69 | 0.62 | 0.62 | 99.07 | 100.75 | 97.21 | 10842537 |
| 1732318500 | 100.07 | -4.02 | -3.86 | 102.255 | 102.9889 | 98.2601 | 21860418 |
| 1732232100 | 104.09 | -12.4 | -10.64 | 104.43 | 110.144 | 103.95 | 34052574 |
| 1732145700 | 116.49 | -1.19 | -1.01 | 117.5 | 117.62 | 113.47 | 13256465 |
| 1732059300 | 117.68 | 0.37 | 0.32 | 116.54 | 118.08 | 116.05 | 7460779 |
| 1731972900 | 117.31 | 3.31 | 2.90 | 116.47 | 118.03 | 114.48 | 9320485 |
| 1731713700 | 114 | 1.67 | 1.49 | 114.445 | 114.66 | 112.7 | 8865945 |
| 1731627300 | 112.33 | -1.08 | -0.95 | 111.22 | 112.7575 | 110.01 | 7339452 |
| 1731540900 | 113.41 | -0.39 | -0.34 | 114.83 | 115.941 | 112.2975 | 4711985 |
| 1731454500 | 113.8 | -3.35 | -2.86 | 114.18 | 114.44 | 111.46 | 9330168 |
| 1731368100 | 117.15 | -0.66 | -0.56 | 118.09 | 118.17 | 115.22 | 9286019 |
| 1731108900 | 117.81 | -8.06 | -6.40 | 121.7 | 121.88 | 116.5 | 15220972 |
| 1731022500 | 125.87 | 5.3 | 4.40 | 125.16 | 127.27 | 123.5 | 10060258 |
| 1730936100 | 120.57 | -1.58 | -1.29 | 116.75 | 122.13 | 116.05 | 9268238 |
| 1730849700 | 122.15 | -0.17 | -0.14 | 124.64 | 125.5 | 121.32 | 5969318 |
| 1730763300 | 122.32 | 1.76 | 1.46 | 121 | 123.29 | 120.06 | 5294111 |
| 1730500500 | 120.56 | -0.03 | -0.02 | 120 | 121.8 | 119.72 | 3697928 |
| 1730414100 | 120.59 | -0.28 | -0.23 | 119.27 | 121.17 | 117.8 | 7352896 |
| 1730327700 | 120.87 | -4.38 | -3.50 | 122.11 | 122.79 | 119.45 | 9634162 |
| 1730241300 | 125.25 | -0.54 | -0.43 | 126.7 | 127.36 | 124.52 | 4789438 |
| 1730154900 | 125.79 | 3.32 | 2.71 | 123.8 | 127.19 | 123.19 | 7279354 |
| 1729895700 | 122.47 | 1.09 | 0.90 | 122.75 | 124.05 | 121.10902 | 6724441 |
| 1729809300 | 121.38 | -0.96 | -0.78 | 122.36 | 122.69 | 120.91 | 5034280 |
| 1729722900 | 122.34 | -6.17 | -4.80 | 129.29499 | 129.41999 | 121.41 | 11906209 |
| 1729636500 | 128.51 | 3.65 | 2.92 | 128.22 | 135.26 | 127.03 | 16054070 |
| 1729550100 | 124.86 | 0.24 | 0.19 | 122.705 | 126.42 | 122.52 | 5675083 |
| 1729290900 | 124.62 | 0.99 | 0.80 | 128.15 | 128.59889 | 123.96 | 11888387 |
| 1729204500 | 123.63 | -3.77 | -2.96 | 124.89 | 124.89 | 122.32 | 10184759 |
| 1729118100 | 127.4 | -0.81 | -0.63 | 129.18 | 129.19 | 126.805 | 8531767 |
| 1729031700 | 128.21 | -7.82 | -5.75 | 131.06 | 132.29 | 127.43 | 18448778 |
| 1728945300 | 136.03 | -8.73 | -6.03 | 140.54 | 142.27 | 134.99 | 17557561 |
| 1728686100 | 144.76 | 3.18 | 2.25 | 139.26 | 145.3681 | 138.38999 | 8979156 |
| 1728599700 | 141.58 | 0.11 | 0.08 | 142.19999 | 143.03 | 138.1 | 9962817 |
| 1728513300 | 141.47 | -3.39 | -2.34 | 139.97999 | 143.3 | 139.8 | 14070100 |
| 1728426900 | 144.86 | -8.23 | -5.38 | 144.09 | 145.71 | 140.27 | 25052921 |
| 1728340500 | 153.09 | -1.18 | -0.76 | 154.47999 | 155.375 | 148.24 | 23787040 |
| 1728081300 | 154.27 | 1.65 | 1.08 | 153.47999 | 155.66999 | 150.68 | 21065217 |
| 1727994900 | 152.62 | -0.09 | -0.06 | 147 | 154.21 | 146.9 | 18751380 |
| 1727908500 | 152.71 | 7.07 | 4.85 | 153.57 | 155 | 147.53 | 35933562 |
| 1727822100 | 145.63999 | 10.83 | 8.03 | 134.19 | 145.99 | 133.71 | 24287723 |
| 1727735700 | 134.81 | -0.57 | -0.42 | 141.9 | 142.99 | 133.22999 | 34008746 |
| 1727476500 | 135.38 | 5.98 | 4.62 | 134.16999 | 138.96 | 132.13999 | 37117460 |
| 1727390100 | 129.4 | 15.46 | 13.57 | 127.56 | 131.88 | 123.27 | 49540101 |
| 1727303700 | 113.94 | 0.14 | 0.12 | 111 | 114.11 | 110.45 | 12156746 |
| 1727217300 | 113.8 | 11.5 | 11.24 | 108.31 | 114.6699 | 107.6 | 30075980 |
| 1727130900 | 102.3 | 2.4 | 2.40 | 100.86 | 102.97 | 100.44 | 8091078 |
| 1726871700 | 99.9 | -0.08 | -0.08 | 100.225 | 101.04 | 98.71 | 9000942 |
| 1726785300 | 99.98 | 1.75 | 1.78 | 101.9 | 102 | 98.5 | 10388057 |
| 1726698900 | 98.23 | -0.15 | -0.15 | 98.29 | 99.18 | 97.94 | 5219400 |
| 1726612500 | 98.38 | 1.18 | 1.21 | 97.42 | 99.41 | 97.42 | 6060881 |
| 1726526100 | 97.2 | 2.21 | 2.33 | 94.65 | 97.34 | 93.99 | 8824827 |
| 1726266900 | 94.99 | -2.34 | -2.40 | 91.2 | 96.39 | 91.19 | 16117405 |
| 1726180500 | 97.33 | 2.05 | 2.15 | 95.57 | 99.14 | 95.36 | 14252048 |
| 1726094100 | 95.28 | 2.22 | 2.39 | 92.66 | 95.785 | 91.98 | 9054020 |
| 1726007700 | 93.06 | 0.6 | 0.65 | 93.01 | 94.71 | 92.02 | 7538509 |
| 1725921300 | 92.46 | -0.84 | -0.90 | 92.28 | 92.92 | 90.2 | 7680231 |
| 1725662100 | 93.3 | 0.62 | 0.67 | 92.85 | 94.88 | 92.34 | 9542054 |
| 1725575700 | 92.68 | -0.07 | -0.08 | 92.39 | 92.925 | 90.3355 | 12019364 |
| 1725489300 | 92.75 | -5 | -5.12 | 97.97 | 98.75 | 91.97 | 17068675 |
| 1725402900 | 97.75 | 1.64 | 1.71 | 94.99 | 98.34 | 94.54 | 16402559 |
| 1725057300 | 96.11 | 2.69 | 2.88 | 96.62 | 97.13 | 93.9 | 32950396 |
| 1724970900 | 93.42 | 4.25 | 4.77 | 92.65 | 94.85 | 91.775 | 26015561 |
| 1724884500 | 89.17 | -6.74 | -7.03 | 95.53 | 95.855 | 88.025 | 53096118 |
| 1724798100 | 95.91 | -4.09 | -4.09 | 99.99 | 102.03 | 95.48 | 41447762 |
| 1724711700 | 100 | -39.87 | -28.51 | 110.22 | 111.67 | 95.86 | 103592067 |
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
