Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.02 | 2.51855558335 | 119.91 | 123.244 | 117.89 | 1171938 | 121.05429318 | CS |
| 4 | 5.77 | 4.92488904063 | 117.16 | 123.244 | 115.505 | 1846679 | 119.2715448 | CS |
| 12 | 21.81 | 21.5684335443 | 101.12 | 123.244 | 100.4 | 1667286 | 111.93704796 | CS |
| 26 | 19.94 | 19.3611030197 | 102.99 | 123.244 | 100.18 | 1481716 | 109.25029221 | CS |
| 52 | 35.41 | 40.4593235832 | 87.52 | 123.244 | 80.33 | 1371655 | 101.84828226 | CS |
| 156 | 52.18 | 73.7526501767 | 70.75 | 123.244 | 52.8206 | 1338882 | 77.62812877 | CS |
| 260 | 86.72 | 239.491853079 | 36.21 | 123.244 | 33.24 | 1329282 | 67.75487863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 122.93 | 0.03 | 0.02 | 122.9 | 123.1525 | 121.8301 | 1650265 |
| 1743115200 | 122.9 | 1.13 | 0.93 | 122.26 | 123.244 | 121.4173 | 1232710 |
| 1743028800 | 121.77 | 0.38 | 0.31 | 121.94 | 122.605 | 121.43 | 903417 |
| 1742942400 | 121.39 | 0.41 | 0.34 | 120.98 | 121.85 | 120.02 | 1138120 |
| 1742856000 | 120.98 | 2.46 | 2.08 | 119.39 | 121.3 | 119.03 | 1320487 |
| 1742596800 | 118.52 | -1.28 | -1.07 | 119.91 | 120.42 | 117.89 | 1264958 |
| 1742510400 | 119.8 | -0.08 | -0.07 | 119.69 | 120.97 | 119.12 | 1384471 |
| 1742424000 | 119.88 | 0.69 | 0.58 | 119.02 | 120.035 | 118.88 | 1445854 |
| 1742337600 | 119.19 | -0.89 | -0.74 | 119.87 | 120.78 | 119.04 | 1646202 |
| 1742251200 | 120.08 | 1.88 | 1.59 | 117.41 | 120.15 | 117.24 | 2052884 |
| 1741992000 | 118.2 | 0.34 | 0.29 | 118.35 | 119.1142 | 117.67 | 2037485 |
| 1741905600 | 117.86 | 0.58 | 0.49 | 117.22 | 118.44 | 117.19 | 1900017 |
| 1741819200 | 117.28 | -0.68 | -0.58 | 117.93 | 118.06 | 115.505 | 2036381 |
| 1741732800 | 117.96 | -1.67 | -1.40 | 119.32 | 119.37 | 117.34 | 2332327 |
| 1741646400 | 119.63 | 0.98 | 0.83 | 117.99 | 121.25 | 117.845 | 2445868 |
| 1741390800 | 118.65 | -0.06 | -0.05 | 118.12 | 118.85 | 116.06 | 2405556 |
| 1741304400 | 118.71 | -0.88 | -0.74 | 118.6 | 119.02 | 117.06 | 1944766 |
| 1741218000 | 119.59 | 0.42 | 0.35 | 118.39 | 120.16 | 117.79 | 2252465 |
| 1741131600 | 119.17 | -0.7 | -0.58 | 119.87 | 120.61 | 118.83 | 2726121 |
| 1741045200 | 119.87 | 1.33 | 1.12 | 118.43 | 120.39 | 118 | 2204377 |
| 1740786000 | 118.54 | 2.04 | 1.75 | 117.16 | 118.8 | 116.68 | 2259118 |
| 1740699600 | 116.5 | 1.71 | 1.49 | 115 | 117.15 | 114.71 | 1324854 |
| 1740613200 | 114.79 | 0.02 | 0.02 | 115.08 | 115.34 | 114.21 | 1547201 |
| 1740526800 | 114.77 | 2.17 | 1.93 | 113.2 | 114.895 | 112.82 | 1271179 |
| 1740440400 | 112.6 | 0.89 | 0.80 | 111.96 | 113.19 | 111.57 | 1577957 |
| 1740181200 | 111.71 | 0.06 | 0.05 | 111.88 | 112.31 | 110.8 | 1714573 |
| 1740094800 | 111.65 | -0.66 | -0.59 | 111.82 | 112.095 | 110.47 | 1482311 |
| 1740008400 | 112.31 | 0.84 | 0.75 | 111.34 | 112.35 | 111.055 | 1187376 |
| 1739922000 | 111.47 | 0.87 | 0.79 | 110.71 | 111.96 | 110.41 | 1447470 |
| 1739576400 | 110.6 | -0.33 | -0.30 | 111 | 111.18 | 110.02 | 1454035 |
| 1739490000 | 110.93 | 1.64 | 1.50 | 109.8 | 111.02 | 109.25 | 1460733 |
| 1739403600 | 109.29 | 0.54 | 0.50 | 107.72 | 109.47 | 107.63 | 1032456 |
| 1739317200 | 108.75 | -0.16 | -0.15 | 108.9 | 109.05 | 107.95 | 1222660 |
| 1739230800 | 108.91 | 0.33 | 0.30 | 108.35 | 109.15 | 107.639 | 2072030 |
| 1738971600 | 108.58 | 0.81 | 0.75 | 108 | 108.64 | 107.43 | 1934988 |
| 1738885200 | 107.77 | 0.98 | 0.92 | 107.33 | 107.85 | 106.4 | 796781 |
| 1738798800 | 106.79 | 0.88 | 0.83 | 106.52 | 106.965 | 105.65 | 1371892 |
| 1738712400 | 105.91 | 0.37 | 0.35 | 105.64 | 106.53 | 104.9475 | 1505737 |
| 1738626000 | 105.54 | 0.88 | 0.84 | 103.94 | 105.885 | 103.54 | 1497689 |
| 1738366800 | 104.66 | -0.8 | -0.76 | 105.09 | 106.0275 | 104.51 | 1779503 |
| 1738280400 | 105.46 | 2.29 | 2.22 | 104.29 | 105.6 | 103.32 | 1318901 |
| 1738194000 | 103.17 | -1.85 | -1.76 | 104.29 | 104.93 | 103 | 1628218 |
| 1738107600 | 105.02 | -2.82 | -2.61 | 109.01 | 109.06 | 104.23 | 2627395 |
| 1738021200 | 107.84 | 1.84 | 1.74 | 106.5 | 108.15 | 105.7268 | 2270684 |
| 1737762000 | 106 | 0.81 | 0.77 | 104.69 | 106.22 | 104.6 | 1479158 |
| 1737675600 | 105.19 | 0 | 0.00 | 105.19 | 105.19 | 105.19 | 0 |
| 1737589200 | 105.19 | -0.5 | -0.47 | 106.05 | 106.05 | 105.03 | 1242658 |
| 1737502800 | 105.69 | 0.14 | 0.13 | 106 | 106.74 | 105.62 | 1837920 |
| 1737157200 | 105.55 | -0.4 | -0.38 | 106.17 | 106.32 | 105.24 | 4131031 |
| 1737070800 | 105.95 | 2.27 | 2.19 | 104.1 | 106.01 | 103.74 | 1174421 |
| 1736984400 | 103.68 | 0.05 | 0.05 | 104.33 | 104.63 | 102.91 | 1081664 |
| 1736898000 | 103.63 | 1.08 | 1.05 | 102.94 | 103.67 | 102.055 | 1263447 |
| 1736811600 | 102.55 | 0.6 | 0.59 | 101.04 | 102.99 | 100.77 | 1423622 |
| 1736552400 | 101.95 | -0.58 | -0.57 | 101.15 | 102.52 | 101.13 | 1901025 |
| 1736379600 | 102.53 | 1.46 | 1.44 | 101.62 | 103.15 | 101.3 | 1387274 |
| 1736293200 | 101.07 | 0.15 | 0.15 | 101.31 | 102.18 | 100.43 | 1543004 |
| 1736206800 | 100.92 | -0.67 | -0.66 | 101.63 | 101.9 | 100.59 | 1376292 |
| 1735947600 | 101.59 | 1.05 | 1.04 | 101.12 | 101.87 | 100.4 | 1066311 |
| 1735861200 | 100.54 | -1.48 | -1.45 | 102.89 | 102.89 | 100.18 | 1518056 |
| 1735688400 | 102.02 | 0.03 | 0.03 | 102.15 | 102.5566 | 101.55 | 715589 |
| 1735602000 | 101.99 | -0.9 | -0.87 | 102.67 | 102.67 | 101.04 | 1080627 |
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
