Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.915 | 4.67360813959 | 105.165 | 108.958 | 104.35 | 2560 | 106.18319956 | SP |
| 4 | 8.73 | 8.61371484953 | 101.35 | 108.958 | 100.76 | 1782 | 104.85297143 | SP |
| 12 | 9.94 | 9.92610345516 | 100.14 | 108.958 | 97.45 | 3008 | 101.55984161 | SP |
| 26 | 11.24 | 11.3719142048 | 98.84 | 108.958 | 94.7 | 2303 | 99.9529487 | SP |
| 52 | 26.19 | 31.219454047 | 83.89 | 108.958 | 83.89 | 2279 | 96.5942441 | SP |
| 156 | 19.8 | 21.9317678334 | 90.28 | 108.958 | 74.72 | 5978 | 85.77705224 | SP |
| 260 | 38.54 | 53.8719597428 | 71.54 | 108.958 | 45.8073 | 6426 | 80.48499019 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 110.08 | 1.12 | 1.03 | 110.2699 | 110.6914 | 110.08 | 3361 |
| 1732318500 | 108.958 | 1.4 | 1.30 | 108.42 | 108.958 | 108.32 | 1580 |
| 1732232100 | 107.56 | 1.82 | 1.72 | 105.72 | 107.56 | 105.72 | 1881 |
| 1732145700 | 105.74 | 0.27 | 0.25 | 105.14 | 105.74 | 105.05 | 9059 |
| 1732059300 | 105.4739 | 0.16 | 0.16 | 104.81 | 105.49 | 104.81 | 1583 |
| 1731972900 | 105.31 | 0.96 | 0.92 | 105.2 | 105.31 | 105.2 | 387 |
| 1731713700 | 104.35 | -1.22 | -1.16 | 105.165 | 105.165 | 104.35 | 784 |
| 1731627300 | 105.57 | -0.8 | -0.75 | 106.04 | 106.04 | 105.46 | 1137 |
| 1731540900 | 106.37 | 0.03 | 0.03 | 106.6401 | 106.7673 | 106.37 | 3237 |
| 1731454500 | 106.34 | -0.37 | -0.34 | 106.7901 | 106.8 | 106.34 | 876 |
| 1731368100 | 106.7078 | 0.15 | 0.14 | 107.08 | 107.16 | 106.7078 | 1076 |
| 1731108900 | 106.5617 | 1.04 | 0.98 | 105.53 | 106.8547 | 105.53 | 1198 |
| 1731022500 | 105.5229 | -0.3 | -0.28 | 105.63 | 105.78 | 105.52 | 2487 |
| 1730936100 | 105.82 | 1.71 | 1.64 | 106.1349 | 106.23 | 105.82 | 286 |
| 1730849700 | 104.11 | 1.56 | 1.52 | 103.02 | 104.11 | 103.02 | 862 |
| 1730763300 | 102.55 | 0.5 | 0.49 | 102.4 | 102.9164 | 102.4 | 1738 |
| 1730500500 | 102.05 | 0.35 | 0.34 | 102.07 | 102.3786 | 101.81 | 2658 |
| 1730414100 | 101.7 | 0.24 | 0.24 | 102.52 | 102.52 | 101.7 | 774 |
| 1730327700 | 101.46 | 0.29 | 0.29 | 100.97 | 101.8747 | 100.97 | 525 |
| 1730241300 | 101.17 | -0.46 | -0.45 | 100.76 | 101.21 | 100.76 | 758 |
| 1730154900 | 101.63 | 0.8 | 0.79 | 101.03 | 101.66 | 101.03 | 881 |
| 1729895700 | 100.8298 | -0.25 | -0.25 | 101.35 | 101.6277 | 100.8298 | 2377 |
| 1729809300 | 101.08 | -0.69 | -0.68 | 101.32 | 101.32 | 100.98 | 1018 |
| 1729722900 | 101.7695 | 0.49 | 0.48 | 101.27 | 101.7695 | 101.27 | 12551 |
| 1729636500 | 101.28 | 0.18 | 0.18 | 100.97 | 101.28 | 100.775 | 11975 |
| 1729550100 | 101.1 | -0.87 | -0.85 | 101.88 | 101.88 | 101.1 | 1303 |
| 1729290900 | 101.97 | -0.06 | -0.06 | 101.93 | 101.97 | 101.64 | 1899 |
| 1729204500 | 102.03 | 0.02 | 0.02 | 102.37 | 102.37 | 101.61 | 1264 |
| 1729118100 | 102.01 | -0.12 | -0.12 | 102.13 | 102.13 | 101.92 | 1649 |
| 1729031700 | 102.13 | 0.66 | 0.65 | 101.55 | 102.2 | 101.55 | 1036 |
| 1728945300 | 101.47 | 0.49 | 0.49 | 100.9 | 101.49 | 100.9 | 980 |
| 1728686100 | 100.98 | 0.72 | 0.72 | 100.15 | 100.98 | 100.15 | 2169 |
| 1728599700 | 100.26 | -0.63 | -0.62 | 100.12 | 100.26 | 99.8 | 2760 |
| 1728513300 | 100.89 | 0.53 | 0.53 | 100.49 | 101.0875 | 100.49 | 13009 |
| 1728426900 | 100.36 | 0.42 | 0.42 | 99.88 | 100.51 | 99.88 | 3449 |
| 1728340500 | 99.94 | -1 | -0.99 | 100.58 | 100.58 | 99.835 | 1164 |
| 1728081300 | 100.94 | 0.92 | 0.92 | 100.28 | 100.94 | 100.28 | 257 |
| 1727994900 | 100.0221 | -1.09 | -1.08 | 100.63 | 100.63 | 100.0221 | 1229 |
| 1727908500 | 101.11 | -1.07 | -1.05 | 101.68 | 101.68 | 101.11 | 1223 |
| 1727822100 | 102.18 | 0.34 | 0.33 | 101.92 | 102.34 | 101.92 | 950 |
| 1727735520 | 101.84 | 0.49 | 0.48 | 101.55 | 101.84 | 101.18 | 1158 |
| 1727476500 | 101.35 | 0.02 | 0.02 | 101.57 | 101.9409 | 101.09 | 931 |
| 1727390100 | 101.33 | -0.14 | -0.14 | 102.02 | 102.02 | 101.33 | 777 |
| 1727303700 | 101.47 | -0.4 | -0.39 | 102.17 | 102.17 | 101.4401 | 2447 |
| 1727217300 | 101.8655 | -0.12 | -0.12 | 102.09 | 102.09 | 101.8655 | 2845 |
| 1727130900 | 101.99 | 0.36 | 0.35 | 101.25 | 102 | 101.25 | 5584 |
| 1726871700 | 101.63 | 0.54 | 0.53 | 100.62 | 101.63 | 100.62 | 3299 |
| 1726785300 | 101.09 | 0.35 | 0.35 | 101.78 | 101.78 | 101.09 | 1199 |
| 1726698900 | 100.74 | -0.12 | -0.12 | 101.21 | 101.35 | 100.6 | 3430 |
| 1726612500 | 100.86 | -0.59 | -0.58 | 101.885 | 101.91 | 100.86 | 1707 |
| 1726526100 | 101.45 | 0.77 | 0.76 | 101 | 101.515 | 101 | 1403 |
| 1726266900 | 100.68 | 0.73 | 0.73 | 100.23 | 101.11 | 100.23 | 1381 |
| 1726180500 | 99.95 | 1.62 | 1.65 | 99.11 | 99.95 | 99.11 | 37657 |
| 1726094100 | 98.33 | -0.36 | -0.36 | 98.11 | 98.37 | 97.45 | 4589 |
| 1726007700 | 98.69 | -0.15 | -0.15 | 98.53 | 98.69 | 98.4 | 1248 |
| 1725921300 | 98.84 | 0.22 | 0.22 | 98.99 | 99.5 | 98.6522 | 1195 |
| 1725662100 | 98.62 | -1.42 | -1.41 | 99.06 | 99.06 | 98.559 | 828 |
| 1725575700 | 100.0354 | 0.05 | 0.05 | 100.07 | 100.13 | 99.59 | 717 |
| 1725489300 | 99.9891 | 0.32 | 0.32 | 99.21 | 100 | 99.21 | 2721 |
| 1725402900 | 99.67 | -0.78 | -0.78 | 100.12 | 100.3999 | 99.65 | 1834 |
| 1725057300 | 100.45 | 0.71 | 0.71 | 100.14 | 100.45 | 99.75 | 3867 |
| 1724970900 | 99.7407 | -0.54 | -0.54 | 100.63 | 100.63 | 99.7407 | 761 |
| 1724884500 | 100.28 | -0.34 | -0.34 | 100.56 | 100.56 | 99.9 | 1278 |
| 1724798100 | 100.6172 | 0.08 | 0.08 | 100.56 | 100.63 | 100.545 | 959 |
| 1724711700 | 100.5383 | 0 | 0.00 | 100.72 | 100.73 | 100.5383 | 498 |
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
