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 | 2.48 | 2.55881139084 | 96.92 | 100.21 | 96.1 | 1712847 | 97.92769982 | CS |
| 4 | -4.82 | -4.62483208597 | 104.22 | 106.24 | 96.1 | 1971759 | 100.39300431 | CS |
| 12 | 0.58 | 0.586925723538 | 98.82 | 115.32 | 94.7 | 2109954 | 103.9816091 | CS |
| 26 | 5.36 | 5.69970225436 | 94.04 | 115.32 | 90.26 | 2257861 | 102.13259472 | CS |
| 52 | 23.29 | 30.6004467218 | 76.11 | 115.32 | 75.61 | 2412941 | 94.54949844 | CS |
| 156 | -1.93 | -1.90466791671 | 101.33 | 117.67 | 47.47 | 2375489 | 79.16327118 | CS |
| 260 | 40.27 | 68.1041772366 | 59.13 | 117.67 | 39.02 | 2590319 | 72.94548848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 99.62 | -0.3 | -0.30 | 100.215 | 100.6599 | 99.17 | 2654403 |
| 1732232100 | 99.92 | 1.9 | 1.94 | 98.75 | 100.21 | 98.07 | 1721309 |
| 1732145700 | 98.02 | 0.22 | 0.22 | 98.095 | 98.29 | 96.58 | 1855693 |
| 1732059300 | 97.8 | 0.78 | 0.80 | 96.93 | 97.83 | 96.1 | 1739102 |
| 1731972900 | 97.02 | 0.23 | 0.24 | 97.39 | 97.545 | 96.34 | 1377548 |
| 1731713700 | 96.79 | -0.67 | -0.69 | 96.92 | 97.545 | 96.41 | 1870583 |
| 1731627300 | 97.46 | -0.81 | -0.82 | 98 | 98.76 | 96.99 | 1758498 |
| 1731540900 | 98.27 | -1.53 | -1.53 | 99.78 | 100.6496 | 98.21 | 1607144 |
| 1731454500 | 99.8 | -2.04 | -2.00 | 100.92 | 102.24 | 98.75 | 2057397 |
| 1731368100 | 101.84 | -2.94 | -2.81 | 104.23 | 104.82 | 101.61 | 1628174 |
| 1731108900 | 104.78 | -0.33 | -0.31 | 105.47 | 106.24 | 104.19 | 1322961 |
| 1731022500 | 105.11 | 2.13 | 2.07 | 103.625 | 105.28 | 102.98 | 1924562 |
| 1730936100 | 102.98 | 1.33 | 1.31 | 104.48 | 104.56 | 102.58 | 2373321 |
| 1730849700 | 101.65 | 1.76 | 1.76 | 100.28 | 101.87 | 100.03 | 1509473 |
| 1730763300 | 99.89 | 0.78 | 0.79 | 98.83 | 101.27 | 98.83 | 1955301 |
| 1730500500 | 99.11 | -1.26 | -1.26 | 99.59 | 100.9833 | 98.76 | 1972098 |
| 1730414100 | 100.37 | 0.58 | 0.58 | 99.42 | 101.21 | 98.96 | 2694713 |
| 1730327700 | 99.79 | -1.54 | -1.52 | 100.97 | 101.2999 | 98.94 | 2842907 |
| 1730241300 | 101.33 | 0.01 | 0.01 | 101.41 | 101.71 | 100.19 | 2017733 |
| 1730154900 | 101.32 | -1.69 | -1.64 | 103.77 | 103.77 | 101.03 | 2720936 |
| 1729895700 | 103.01 | -0.97 | -0.93 | 104.22 | 105.65 | 102.92 | 2485731 |
| 1729809300 | 103.98 | 0.46 | 0.44 | 104.53 | 105.08 | 102.35 | 2719576 |
| 1729722900 | 103.52 | -9.12 | -8.10 | 106.5 | 106.57 | 102.46 | 8473438 |
| 1729636500 | 112.64 | 0.23 | 0.20 | 112.25 | 112.71 | 110.33 | 3111043 |
| 1729550100 | 112.41 | 0.29 | 0.26 | 111.51 | 112.58 | 109.32 | 2419128 |
| 1729290900 | 112.12 | -0.33 | -0.29 | 112.65 | 114.67 | 111.7 | 1950956 |
| 1729204500 | 112.45 | 0.72 | 0.64 | 112.38 | 113.31 | 111.99 | 1728329 |
| 1729118100 | 111.73 | -0.06 | -0.05 | 111.23 | 112.87 | 110.62 | 1263445 |
| 1729031700 | 111.79 | 0.73 | 0.66 | 112.04 | 115.32 | 111.37 | 2511156 |
| 1728945300 | 111.06 | 1.25 | 1.14 | 110 | 111.42 | 108.8366 | 1619127 |
| 1728686100 | 109.81 | 1.69 | 1.56 | 107.98 | 109.89 | 107.955 | 1052140 |
| 1728599700 | 108.12 | -1.17 | -1.07 | 107.75 | 108.73 | 106.51 | 1282145 |
| 1728513300 | 109.29 | 0.64 | 0.59 | 109.1 | 109.39 | 105.55 | 3410466 |
| 1728426900 | 108.65 | 2.52 | 2.37 | 106.97 | 108.95 | 106.88 | 1484145 |
| 1728340500 | 106.13 | -1.11 | -1.04 | 105.8 | 106.6153 | 104.52 | 1821949 |
| 1728081300 | 107.24 | -1.56 | -1.43 | 108.75 | 109.36 | 106.4 | 1371631 |
| 1727994900 | 108.8 | 0.24 | 0.22 | 108.6 | 109.42 | 107.82 | 1141538 |
| 1727908500 | 108.56 | 0.74 | 0.69 | 107.5567 | 110 | 107.2 | 1463925 |
| 1727822100 | 107.82 | -1.71 | -1.56 | 109.27 | 109.27 | 106.5011 | 2000791 |
| 1727735520 | 109.53 | 0.79 | 0.73 | 108.75 | 109.61 | 107.81 | 1564783 |
| 1727476500 | 108.74 | -2.02 | -1.82 | 110.68 | 110.715 | 108.15 | 1319893 |
| 1727390100 | 110.76 | 3 | 2.78 | 110.01 | 110.93 | 107.8212 | 2660869 |
| 1727303700 | 107.76 | 1.13 | 1.06 | 106.25 | 107.76 | 106.06 | 1694511 |
| 1727217300 | 106.63 | 0.75 | 0.71 | 106.03 | 106.785 | 104.83755 | 1626005 |
| 1727130900 | 105.88 | 1.14 | 1.09 | 105.11 | 106.75 | 104.9 | 1477331 |
| 1726871700 | 104.74 | 0.62 | 0.60 | 103.83 | 105.8 | 103.83 | 5547165 |
| 1726785300 | 104.12 | 3.19 | 3.16 | 103.49 | 104.465 | 102.59 | 1493773 |
| 1726698900 | 100.93 | -1.14 | -1.12 | 102.59 | 103.48 | 100.72 | 1767422 |
| 1726612500 | 102.07 | 0.63 | 0.62 | 102.32 | 102.49 | 101.09 | 1477833 |
| 1726526100 | 101.44 | -0.69 | -0.68 | 101.745 | 102.095 | 100.99 | 1564950 |
| 1726266900 | 102.13 | 1.51 | 1.50 | 100.84 | 102.773 | 100 | 1768031 |
| 1726180500 | 100.62 | -1.91 | -1.86 | 101.045 | 101.38 | 100.08 | 1944203 |
| 1726094100 | 102.53 | 0.27 | 0.26 | 102.32 | 102.735 | 100.0601 | 2373547 |
| 1726007700 | 102.26 | 0.92 | 0.91 | 100.28 | 102.75 | 99.94 | 1817952 |
| 1725921300 | 101.34 | 3.36 | 3.43 | 99.35 | 101.38 | 97.98 | 2318572 |
| 1725662100 | 97.98 | -2.83 | -2.81 | 100.14 | 100.26 | 97.33 | 2577979 |
| 1725575700 | 100.81 | 0.08 | 0.08 | 100.84 | 102.14 | 100.32 | 1685726 |
| 1725489300 | 100.73 | 3.95 | 4.08 | 96.1 | 101.04 | 94.7 | 3916546 |
| 1725402900 | 96.78 | -2.77 | -2.78 | 99.55 | 99.55 | 96.26 | 1654326 |
| 1725057300 | 99.55 | 2.01 | 2.06 | 98.82 | 99.59 | 97.93 | 1975733 |
| 1724970900 | 97.54 | -1.71 | -1.72 | 99.06 | 100.34 | 97.16 | 2042817 |
| 1724884500 | 99.25 | -1.46 | -1.45 | 100.02 | 100.02 | 97.435 | 2057352 |
| 1724798100 | 100.71 | -4.05 | -3.87 | 102.96 | 102.98 | 100.525 | 2423512 |
| 1724711700 | 104.76 | 0.35 | 0.34 | 103.74 | 105.23 | 102.95 | 1401308 |
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
