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 | 3.27 | 2.76229092752 | 118.38 | 122.71 | 117.8 | 1219471 | 121.20490474 | CS |
| 4 | 1.55 | 1.29059117402 | 120.1 | 125.63 | 114.28 | 1386677 | 120.10722003 | CS |
| 12 | -2.22 | -1.79220150157 | 123.87 | 131.59 | 114.28 | 1108613 | 121.71755865 | CS |
| 26 | 2.82 | 2.37313809644 | 118.83 | 131.59 | 111.5401 | 1224397 | 122.06105456 | CS |
| 52 | 3.45 | 2.91878172589 | 118.2 | 131.59 | 111.2 | 1239113 | 121.35618836 | CS |
| 156 | 4.02 | 3.41749553685 | 117.63 | 131.59 | 111.2 | 1235363 | 121.32662002 | CS |
| 260 | 4.02 | 3.41749553685 | 117.63 | 131.59 | 111.2 | 1235363 | 121.32662002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 121.65 | -0.74 | -0.60 | 122.68 | 122.68 | 120.95 | 899120 |
| 1732578000 | 122.39 | 1.07 | 0.88 | 122.19 | 122.71 | 121.35 | 1877306 |
| 1732318800 | 121.32 | 0.62 | 0.51 | 121.21 | 121.88 | 120.69 | 901868 |
| 1732232400 | 120.7 | 1.77 | 1.49 | 119 | 121.02 | 118.95 | 1567428 |
| 1732146000 | 118.93 | 0.9 | 0.76 | 118.38 | 119.16 | 117.8 | 851631 |
| 1732059600 | 118.03 | -2.3 | -1.91 | 119.11 | 119.38 | 117.78 | 1438511 |
| 1731973200 | 120.33 | 0.17 | 0.14 | 119.81 | 121.37 | 119.69 | 1001534 |
| 1731714000 | 120.16 | -0.8 | -0.66 | 119.86 | 121.22 | 119.86 | 1096899 |
| 1731627600 | 120.96 | 1.46 | 1.22 | 119.8 | 121.9 | 119.41 | 1313851 |
| 1731541200 | 119.5 | 0.75 | 0.63 | 119.15 | 119.89 | 118 | 1091055 |
| 1731454800 | 118.75 | -0.79 | -0.66 | 119.97 | 119.97 | 118.24 | 1238588 |
| 1731368400 | 119.54 | -0.52 | -0.43 | 120.4 | 120.86 | 118.72 | 936660 |
| 1731109200 | 120.06 | 0.07 | 0.06 | 119.71 | 121.87 | 119.3207 | 1230076 |
| 1731022800 | 119.99 | 0.58 | 0.49 | 120.5 | 121.33 | 119.71 | 1384728 |
| 1730936400 | 119.41 | -2.61 | -2.14 | 123.83 | 123.83 | 114.28 | 2941551 |
| 1730850000 | 122.02 | 1.63 | 1.35 | 125.5 | 125.63 | 119 | 2008138 |
| 1730763600 | 120.39 | 1.33 | 1.12 | 119.37 | 120.91 | 119.34 | 1667948 |
| 1730500800 | 119.06 | 0.06 | 0.05 | 119.18 | 119.915 | 118.71 | 1247352 |
| 1730414400 | 119 | -0.55 | -0.46 | 118.99 | 120.27 | 118.65 | 2314791 |
| 1730328000 | 119.55 | -0.07 | -0.06 | 120.1 | 120.81 | 118.89 | 724513 |
| 1730241600 | 119.62 | -0.46 | -0.38 | 119.62 | 120.82 | 119.17 | 737169 |
| 1730155200 | 120.08 | 0.24 | 0.20 | 120.33 | 121.06 | 119.95 | 771040 |
| 1729896000 | 119.84 | 0.26 | 0.22 | 120.11 | 120.62 | 119.42 | 601550 |
| 1729809600 | 119.58 | 0.08 | 0.07 | 120.16 | 121.01 | 119.17 | 826097 |
| 1729723200 | 119.5 | -0.7 | -0.58 | 119.22 | 120.42 | 119.01 | 1278486 |
| 1729636800 | 120.2 | -0.04 | -0.03 | 120.29 | 120.49 | 118.98 | 901542 |
| 1729550400 | 120.24 | -0.26 | -0.22 | 119.84 | 121.26 | 119.15 | 886445 |
| 1729291200 | 120.5 | -0.65 | -0.54 | 121.94 | 122 | 120.1 | 1192543 |
| 1729204800 | 121.15 | -0.62 | -0.51 | 121.79 | 122.24 | 120.75 | 619339 |
| 1729118400 | 121.77 | 0.42 | 0.35 | 122.78 | 123.475 | 121.51 | 991498 |
| 1729032000 | 121.35 | -0.74 | -0.61 | 122.45 | 123.82 | 121.16 | 1177363 |
| 1728945600 | 122.09 | -0.93 | -0.76 | 120.49 | 122.59 | 120.49 | 940477 |
| 1728686400 | 123.02 | 1.65 | 1.36 | 121.81 | 123.78 | 121.77 | 743344 |
| 1728600000 | 121.37 | 0.11 | 0.09 | 121 | 121.95 | 120.66 | 1207502 |
| 1728513600 | 121.26 | -0.15 | -0.12 | 120.22 | 121.9 | 119.32 | 1626097 |
| 1728427200 | 121.41 | 1.54 | 1.28 | 120.73 | 122.8 | 120.31 | 1201492 |
| 1728340800 | 119.87 | -0.57 | -0.47 | 119.63 | 120.67 | 118.93 | 950428 |
| 1728081600 | 120.44 | -2.13 | -1.74 | 123.34 | 123.99 | 119.275 | 1123071 |
| 1727995200 | 122.57 | -3.12 | -2.48 | 126.02 | 126.02 | 122.39 | 1014090 |
| 1727908800 | 125.69 | -2.57 | -2.00 | 128.54 | 128.75 | 125.28 | 1054523 |
| 1727822400 | 128.26 | -3.14 | -2.39 | 130.62 | 131.18 | 126 | 1501570 |
| 1727736000 | 131.4 | 2.47 | 1.92 | 128.84 | 131.59 | 128.84 | 1046478 |
| 1727476800 | 128.93 | 1.21 | 0.95 | 128.56 | 129.744 | 127.51 | 842552 |
| 1727390400 | 127.72 | 0.66 | 0.52 | 127.44 | 129.28 | 127.19 | 893411 |
| 1727304000 | 127.06 | -1.04 | -0.81 | 128.02 | 128.11 | 125.65 | 861838 |
| 1727217600 | 128.1 | 2.59 | 2.06 | 126 | 128.47 | 125.34 | 881892 |
| 1727131200 | 125.51 | 2.33 | 1.89 | 123.98 | 125.78 | 123.7 | 883381 |
| 1726872000 | 123.18 | -2.47 | -1.97 | 125.51 | 125.9 | 122.49 | 1864153 |
| 1726785600 | 125.65 | 2.26 | 1.83 | 124.9 | 126.19 | 124.04 | 860615 |
| 1726699200 | 123.39 | -0.31 | -0.25 | 123.11 | 125.1 | 123.04 | 749661 |
| 1726612800 | 123.7 | 2.62 | 2.16 | 121.84 | 123.76 | 121.65 | 826697 |
| 1726526400 | 121.08 | 0.3 | 0.25 | 121.5 | 122.1 | 120.345 | 707586 |
| 1726267200 | 120.78 | -0.28 | -0.23 | 121.51 | 121.51 | 119.31 | 1212062 |
| 1726180800 | 121.06 | -1.81 | -1.47 | 122.51 | 122.84 | 120.45 | 1017710 |
| 1726094400 | 122.87 | 1.11 | 0.91 | 121.65 | 123 | 119.45 | 712364 |
| 1726008000 | 121.76 | -0.77 | -0.63 | 123.06 | 123.06 | 121.05 | 928489 |
| 1725921600 | 122.53 | 1.53 | 1.26 | 121.35 | 123.65 | 121.35 | 785510 |
| 1725662400 | 121 | -1.53 | -1.25 | 122.92 | 123.61 | 120.61 | 630537 |
| 1725576000 | 122.53 | -2.67 | -2.13 | 125.22 | 125.375 | 121.165 | 895690 |
| 1725489600 | 125.2 | 1.84 | 1.49 | 123.87 | 125.75 | 123.02 | 836960 |
| 1725403200 | 123.36 | -0.05 | -0.04 | 122.24 | 123.89 | 121.42 | 887292 |
| 1725057600 | 123.41 | 1.24 | 1.01 | 122.73 | 123.45 | 121.79 | 1112325 |
| 1724971200 | 122.17 | -0.43 | -0.35 | 123.48 | 123.58 | 121.905 | 743486 |
| 1724884800 | 122.6 | 0.3 | 0.25 | 122.24 | 122.81 | 121.68 | 515946 |
| 1724798400 | 122.3 | -0.44 | -0.36 | 122.65 | 122.8699 | 121.62 | 684847 |
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
