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 | -1.19 | -1.08448008749 | 109.73 | 111.69 | 102.852 | 3168793 | 107.40826794 | CS |
| 4 | -5.795 | -5.06843923558 | 114.335 | 120.635 | 102.852 | 2420160 | 111.52457337 | CS |
| 12 | -14.78 | -11.9850794681 | 123.32 | 144.16 | 100.77 | 2680049 | 121.11906616 | CS |
| 26 | -15.34 | -12.3829512431 | 123.88 | 144.16 | 100.77 | 2352334 | 119.53469452 | CS |
| 52 | 1.31 | 1.22167303926 | 107.23 | 163.205 | 95.8 | 2233609 | 123.32879592 | CS |
| 156 | -4.32 | -3.82775119617 | 112.86 | 163.205 | 67.81 | 1872201 | 108.3724514 | CS |
| 260 | 55.14 | 103.258426966 | 53.4 | 168.91 | 42.87 | 1848712 | 107.14110293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 108.54 | 3.15 | 2.99 | 106.14 | 108.8386 | 104.3508 | 2402790 |
| 1741304100 | 105.39 | -4.82 | -4.37 | 106.97 | 109.6686 | 105.13 | 3453585 |
| 1741217700 | 110.21 | 2.98 | 2.78 | 108 | 110.69 | 106.65 | 2386309 |
| 1741131300 | 107.23 | 1.45 | 1.37 | 106.13 | 109.66 | 103.22 | 3543658 |
| 1741044900 | 105.78 | -4.08 | -3.71 | 110.96 | 111.69 | 104.9245 | 3725582 |
| 1740785700 | 109.86 | 1.05 | 0.96 | 109.39 | 111.355 | 107.42 | 2831547 |
| 1740699300 | 108.81 | -6 | -5.23 | 115.55 | 116.42 | 108.73 | 3027970 |
| 1740612900 | 114.81 | 3.46 | 3.11 | 113 | 116.74 | 112.35 | 3419294 |
| 1740526500 | 111.35 | -2.23 | -1.96 | 114.09 | 114.5 | 110.96 | 2292328 |
| 1740440100 | 113.58 | -2.33 | -2.01 | 116.12 | 116.49 | 112.78 | 2249084 |
| 1740180900 | 115.91 | -2.64 | -2.23 | 119.335 | 120.635 | 114.63 | 2493756 |
| 1740094500 | 118.55 | 2.65 | 2.29 | 116.31 | 118.76 | 116.06 | 2423154 |
| 1740008100 | 115.9 | 0.82 | 0.71 | 114.6 | 116.6 | 114.43 | 1581527 |
| 1739921700 | 115.08 | 1.83 | 1.62 | 114.66 | 115.9 | 113.565 | 2537009 |
| 1739576100 | 113.25 | 0.41 | 0.36 | 112.26 | 113.64 | 112.07 | 1837954 |
| 1739489700 | 112.84 | 1.3 | 1.17 | 111.77 | 113.21 | 111.17 | 1755032 |
| 1739403300 | 111.54 | -1.18 | -1.05 | 109.78 | 111.93 | 109.4 | 1591754 |
| 1739316900 | 112.72 | -1.34 | -1.17 | 113.03 | 114.62 | 112.26 | 1697149 |
| 1739230500 | 114.06 | 0.83 | 0.73 | 114.81 | 115.06 | 112.83 | 1549252 |
| 1738971300 | 113.23 | -0.84 | -0.74 | 114.08 | 114.61 | 111.5 | 1938218 |
| 1738884900 | 114.07 | 1.46 | 1.30 | 112.88 | 114.12 | 111.69 | 2232685 |
| 1738798500 | 112.61 | 0.94 | 0.84 | 110.77 | 113.38 | 110.5297 | 2845000 |
| 1738712100 | 111.67 | 0.58 | 0.52 | 111.49 | 112.485 | 110.03 | 3055104 |
| 1738625700 | 111.09 | -4.7 | -4.06 | 112.58 | 113.12 | 109.67 | 3400955 |
| 1738366500 | 115.79 | 0.71 | 0.62 | 113.79 | 118.89 | 111.39 | 3676852 |
| 1738280100 | 115.08 | -6.97 | -5.71 | 102 | 117.46 | 101.59 | 8672505 |
| 1738193700 | 122.05 | 0.11 | 0.09 | 122.9 | 123.505 | 120.94 | 2743729 |
| 1738107300 | 121.945 | 1.68 | 1.39 | 120.51 | 123.165 | 118.55 | 2878652 |
| 1738020900 | 120.27 | -9.65 | -7.43 | 124.562 | 125.39 | 118.1499 | 5241509 |
| 1737761700 | 129.91999 | -4.88 | -3.62 | 132 | 132 | 129.27 | 2251682 |
| 1737675300 | 134.8 | 0 | 0.00 | 134.8 | 134.8 | 134.8 | 0 |
| 1737588900 | 134.8 | 2.5 | 1.89 | 132.8 | 136.24 | 132.72 | 2217396 |
| 1737502500 | 132.3 | -6.1 | -4.41 | 135 | 135.13 | 130.18 | 4041300 |
| 1737156900 | 138.4 | 0.83 | 0.60 | 140 | 140 | 137.71 | 2253748 |
| 1737070500 | 137.57 | 2.64 | 1.96 | 137.41999 | 139.76 | 135.57 | 1980632 |
| 1736984100 | 134.93 | 0.75 | 0.56 | 136.24 | 137.66 | 134.69 | 1871191 |
| 1736897700 | 134.18 | 0.96 | 0.72 | 134.24 | 135.6875 | 132.27 | 1299948 |
| 1736811300 | 133.22 | -0.95 | -0.71 | 131.46 | 133.6458 | 129.6201 | 1304497 |
| 1736552100 | 134.16999 | -2.98 | -2.17 | 136.29 | 136.29 | 132.4 | 1924494 |
| 1736379300 | 137.15 | -1.67 | -1.20 | 137.9 | 138.595 | 134.61 | 2178009 |
| 1736292900 | 138.82 | -1.18 | -0.84 | 140.66999 | 144.16 | 137.38 | 3227971 |
| 1736206500 | 140 | 9.4 | 7.20 | 135.75 | 140.66 | 135.31 | 3886614 |
| 1735947300 | 130.6 | 4.04 | 3.19 | 127.1 | 131.38999 | 126.21 | 2130281 |
| 1735860900 | 126.56 | 0.64 | 0.51 | 126.76 | 128.445 | 125.73 | 1756687 |
| 1735688100 | 125.92 | -0.78 | -0.62 | 126.81 | 128.11 | 125.25 | 1283437 |
| 1735601700 | 126.7 | -1.84 | -1.43 | 125.97 | 128.26 | 124.67 | 1893733 |
| 1735342500 | 128.54 | -2.3 | -1.76 | 129.62 | 130.04 | 127.615 | 1640235 |
| 1735256100 | 130.84 | 0.88 | 0.68 | 129.63999 | 131.88 | 128.88999 | 1397947 |
| 1735077840 | 129.96 | 1.49 | 1.16 | 128.91999 | 130.1665 | 128.4 | 716893 |
| 1734996900 | 128.47 | 2.52 | 2.00 | 126.085 | 128.87 | 125.77 | 2080099 |
| 1734737700 | 125.95 | 0.76 | 0.61 | 124.61 | 129.04 | 123.46 | 7149684 |
| 1734651300 | 125.19 | 1.42 | 1.15 | 127.75 | 130.1 | 124.73 | 3041813 |
| 1734564900 | 123.77 | -4.24 | -3.31 | 129.94 | 133.34 | 122.94 | 3466607 |
| 1734478500 | 128.01 | -1.47 | -1.14 | 128.75 | 130.28 | 126.73 | 2285122 |
| 1734392100 | 129.47999 | 6.26 | 5.08 | 128 | 130.19999 | 125.03 | 3459298 |
| 1734132900 | 123.22 | 2.27 | 1.88 | 122.92 | 124.42 | 121.81 | 3953851 |
| 1734046500 | 120.95 | 0.75 | 0.62 | 119.35 | 121.565 | 117.79 | 2255300 |
| 1733960100 | 120.2 | 3.17 | 2.71 | 118.78 | 121.36 | 117.91 | 2360460 |
| 1733873700 | 117.03 | -2.53 | -2.12 | 121.15 | 121.15 | 116.1349 | 2358193 |
| 1733787300 | 119.56 | 1.05 | 0.89 | 119.11 | 122.615 | 117.7 | 2829025 |
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
