Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.04 | -5.19301865704 | 116.31 | 117.73 | 105.975 | 396613 | 111.8897688 | CS |
4 | -0.53 | -0.478339350181 | 110.8 | 135.5699 | 105.975 | 433398 | 115.73489637 | CS |
12 | 0.69 | 0.629676948348 | 109.58 | 135.5699 | 98.37 | 372409 | 110.44278476 | CS |
26 | 36.79 | 50.0680457267 | 73.48 | 135.5699 | 72.06 | 351863 | 99.20238959 | CS |
52 | 50.27 | 83.7833333333 | 60 | 135.5699 | 57.62 | 397611 | 84.31695827 | CS |
156 | 78.21 | 243.948845914 | 32.06 | 135.5699 | 14.76 | 500769 | 43.30067432 | CS |
260 | 51.8 | 88.5924405678 | 58.47 | 135.5699 | 10.58 | 490608 | 41.03977712 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 110.27 | 1.48 | 1.36 | 108.98 | 110.32 | 108.15 | 235564 |
1739489700 | 108.79 | -2.03 | -1.83 | 110.57 | 112.8214 | 105.975 | 431133 |
1739403300 | 110.82 | 0.66 | 0.60 | 108.42 | 111.95 | 107.02 | 363551 |
1739316900 | 110.16 | -3.16 | -2.79 | 112.23 | 113.36 | 109.46 | 314912 |
1739230500 | 113.32 | -3.44 | -2.95 | 116.81 | 116.81 | 111.335 | 576729 |
1738971300 | 116.76 | 0.59 | 0.51 | 116.31 | 117.73 | 115.47 | 296741 |
1738884900 | 116.17 | -2.13 | -1.80 | 119 | 119.77 | 114.85 | 371010 |
1738798500 | 118.3 | -0.66 | -0.55 | 118.96 | 119.96 | 117.1313 | 554344 |
1738712100 | 118.96 | 0.77 | 0.65 | 119.27 | 121.5533 | 118.16 | 380178 |
1738625700 | 118.19 | -2.73 | -2.26 | 116.51 | 120.67 | 113.15 | 609750 |
1738366500 | 120.92 | 4.16 | 3.56 | 124.662 | 135.56989 | 120.02 | 1159038 |
1738280100 | 116.76 | 0.93 | 0.80 | 115.64 | 117.51 | 112 | 475981 |
1738193700 | 115.83 | 1.13 | 0.99 | 114.97 | 119.36 | 114.71 | 481607 |
1738107300 | 114.7 | 1.19 | 1.05 | 112.49 | 115.29 | 110.22 | 263353 |
1738020900 | 113.51 | -0.6 | -0.53 | 112.5 | 114.4 | 111.125 | 346426 |
1737761700 | 114.11 | -1.95 | -1.68 | 113.42 | 114.7312 | 111.4961 | 211643 |
1737675300 | 116.06 | 0 | 0.00 | 116.06 | 116.06 | 116.06 | 0 |
1737588900 | 116.06 | 1.26 | 1.10 | 116.53 | 117.068 | 114.1148 | 396537 |
1737502500 | 114.8 | 5.51 | 5.04 | 110.5 | 114.905 | 110.49 | 307743 |
1737156900 | 109.29 | 0.32 | 0.29 | 110.8 | 110.8 | 109.07 | 260488 |
1737070500 | 108.97 | -0.93 | -0.85 | 110.04 | 110.2875 | 108.635 | 400816 |
1736984100 | 109.9 | 0.9 | 0.83 | 110.5 | 111.485 | 109.05 | 198976 |
1736897700 | 109 | 2.48 | 2.33 | 107.2 | 110.09 | 106.95 | 320083 |
1736811300 | 106.52 | -4.56 | -4.11 | 108.83 | 108.99 | 103.7736 | 344207 |
1736552100 | 111.08 | 0.04 | 0.04 | 111.04 | 113.04 | 109.36 | 327546 |
1736379300 | 111.04 | 3.2 | 2.97 | 107.07 | 111.09 | 105.6 | 410749 |
1736292900 | 107.84 | 0.33 | 0.31 | 107.65 | 108.94 | 104.06 | 396065 |
1736206500 | 107.51 | 3.78 | 3.64 | 104.33 | 107.53 | 104.33 | 360204 |
1735947300 | 103.73 | 2.65 | 2.62 | 101.35 | 103.73 | 99.65 | 285888 |
1735860900 | 101.08 | 0.95 | 0.95 | 100.28 | 102.07 | 99.86 | 231396 |
1735688100 | 100.13 | -0.62 | -0.62 | 100.93 | 102.22 | 99.89 | 286619 |
1735601700 | 100.75 | -0.51 | -0.50 | 100.34 | 101.68 | 98.87 | 246525 |
1735342500 | 101.26 | -2.51 | -2.42 | 102.33 | 102.87 | 100.62 | 145462 |
1735256100 | 103.77 | 0.44 | 0.43 | 102.38 | 104.255 | 102 | 157334 |
1735077840 | 103.33 | 1.16 | 1.14 | 102.17 | 103.39 | 101.64 | 82613 |
1734996900 | 102.17 | 0.37 | 0.36 | 101.52 | 102.6 | 100.05 | 261952 |
1734737700 | 101.8 | -0.58 | -0.57 | 100.51 | 103.15 | 100.4058 | 1687057 |
1734651300 | 102.38 | 2.98 | 3.00 | 101.07 | 102.99 | 100.31 | 419219 |
1734564900 | 99.4 | -3.93 | -3.80 | 103.64 | 105.3 | 98.37 | 392304 |
1734478500 | 103.33 | -2.09 | -1.98 | 104.8 | 105.42 | 102.64 | 309051 |
1734392100 | 105.42 | -1.18 | -1.11 | 106.67 | 106.67 | 102.2046 | 410381 |
1734132900 | 106.6 | -0.64 | -0.60 | 107.45 | 107.72 | 105.9 | 247045 |
1734046500 | 107.24 | -2.27 | -2.07 | 109.26 | 110.2026 | 107.07 | 263322 |
1733960100 | 109.51 | 2.58 | 2.41 | 108.15 | 110.43 | 107.53 | 408742 |
1733873700 | 106.93 | 0.73 | 0.69 | 106.82 | 108.45 | 106.22 | 380504 |
1733787300 | 106.2 | -3.38 | -3.08 | 109.71 | 110.5517 | 105.15 | 328344 |
1733528100 | 109.58 | -3.69 | -3.26 | 113.92 | 114.525 | 109.03 | 351457 |
1733441700 | 113.27 | -0.06 | -0.05 | 114.78 | 116.79 | 113.15 | 267182 |
1733355300 | 113.33 | 1.14 | 1.02 | 113.03 | 114.34 | 111.97 | 225571 |
1733268900 | 112.19 | -2.24 | -1.96 | 114.78 | 115.99 | 110.55 | 480209 |
1733182500 | 114.43 | -0.31 | -0.27 | 114.22 | 115.89 | 113.3901 | 407422 |
1732917840 | 114.74 | 0.78 | 0.68 | 115.81 | 115.81 | 114.18 | 162493 |
1732750500 | 113.96 | -1.15 | -1.00 | 115.9 | 117.51 | 112.69 | 237619 |
1732664100 | 115.11 | 0.92 | 0.81 | 113.84 | 115.83 | 113.84 | 309500 |
1732577700 | 114.19 | 2.29 | 2.05 | 112.87 | 116.065 | 112.87 | 425739 |
1732318500 | 111.9 | 2.34 | 2.14 | 109.58 | 112.19 | 109.38 | 255862 |
1732232100 | 109.56 | 0.58 | 0.53 | 109.86 | 110.73 | 108.86 | 236454 |
1732145700 | 108.98 | -0.91 | -0.83 | 109.34 | 110.13 | 107.3 | 215893 |
1732059300 | 109.89 | 0.39 | 0.36 | 107.36 | 110.41 | 106.01 | 257987 |
1731972900 | 109.5 | -1.83 | -1.64 | 111.69 | 112.19 | 109.2601 | 261597 |
1731713700 | 111.33 | 0.52 | 0.47 | 111.19 | 112.86 | 109.59 | 316723 |
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