Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.02 | 8.7326943557 | 103.29 | 113.64 | 99.01 | 4459122 | 103.28090744 | CS |
| 4 | 17.31 | 18.2210526316 | 95 | 113.64 | 88.25 | 2330709 | 100.38881168 | CS |
| 12 | 30.19 | 36.7632732586 | 82.12 | 113.64 | 73.87 | 1427335 | 94.5130134 | CS |
| 26 | 43.78 | 63.8844301766 | 68.53 | 113.64 | 57.45 | 1412904 | 83.00202983 | CS |
| 52 | 48.96 | 77.2849250197 | 63.35 | 113.64 | 55.87 | 1415470 | 77.04181064 | CS |
| 156 | 58.25 | 107.750647429 | 54.06 | 113.64 | 29.39 | 1278396 | 62.83796844 | CS |
| 260 | 79.31 | 240.333333333 | 33 | 113.64 | 29.39 | 1187878 | 65.11113597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 109.78 | 0.5 | 0.46 | 110 | 111.74 | 108.165 | 1145546 |
| 1732232400 | 109.28 | 7.38 | 7.24 | 101.93 | 109.76 | 101.5 | 3466193 |
| 1732146000 | 101.9 | -0.15 | -0.15 | 100.55 | 103.1999 | 100.25 | 2534114 |
| 1732059600 | 102.05 | 1.43 | 1.42 | 99.22 | 102.61 | 99.01 | 10889833 |
| 1731973200 | 100.62 | 3.61 | 3.72 | 103.29 | 104 | 100.19 | 4259926 |
| 1731714000 | 97.01 | -1.77 | -1.79 | 97.4 | 98.73 | 95.91 | 1264281 |
| 1731627600 | 98.78 | -2.59 | -2.55 | 100.1 | 100.78 | 97.5 | 1521876 |
| 1731541200 | 101.37 | 2.25 | 2.27 | 99.47 | 104.82 | 98.31 | 2253747 |
| 1731454800 | 99.12 | -5.79 | -5.52 | 96.65 | 105.4194 | 95.8 | 4214839 |
| 1731368400 | 104.91 | 4.14 | 4.11 | 102.51 | 106.31 | 101.02 | 2956830 |
| 1731109200 | 100.77 | 3.23 | 3.31 | 97.92 | 102.38 | 97.92 | 2464588 |
| 1731022800 | 97.54 | -0.46 | -0.47 | 96.94 | 99 | 96.85 | 1087555 |
| 1730936400 | 98 | 7.99 | 8.88 | 93.745 | 98 | 91.31 | 2265040 |
| 1730850000 | 90.01 | -0.17 | -0.19 | 90 | 90.8 | 88.84 | 794909 |
| 1730763600 | 90.18 | -0.37 | -0.41 | 90.6 | 91.785 | 90.015 | 713227 |
| 1730500800 | 90.55 | 0.11 | 0.12 | 91.09 | 91.18 | 88.25 | 840851 |
| 1730414400 | 90.44 | -0.69 | -0.76 | 91 | 92 | 90.18 | 776036 |
| 1730328000 | 91.13 | 0.47 | 0.52 | 90.36 | 92.125 | 90.165 | 727257 |
| 1730241600 | 90.66 | -1.34 | -1.46 | 90.29 | 92 | 89.2104 | 1281086 |
| 1730155200 | 92 | -1.9 | -2.02 | 95 | 95.38 | 91.102 | 1156450 |
| 1729896000 | 93.9 | 0.16 | 0.17 | 93.96 | 94.37 | 92.52 | 499141 |
| 1729809600 | 93.74 | 0.49 | 0.53 | 92.98 | 94.31 | 91.55 | 539384 |
| 1729723200 | 93.25 | 0.31 | 0.33 | 92.81 | 94.325 | 92.26 | 594488 |
| 1729636800 | 92.94 | -1.65 | -1.74 | 93.64 | 94.39 | 92.39 | 677921 |
| 1729550400 | 94.59 | -1.12 | -1.17 | 94.94 | 95.2917 | 93.83 | 838510 |
| 1729291200 | 95.71 | 0.99 | 1.05 | 94.78 | 96.96 | 94.03 | 750855 |
| 1729204800 | 94.72 | -0.52 | -0.55 | 95.36 | 95.69 | 94.0321 | 604281 |
| 1729118400 | 95.24 | 1.11 | 1.18 | 94.31 | 95.4237 | 92.94 | 1280880 |
| 1729032000 | 94.13 | -0.02 | -0.02 | 93.91 | 95.205 | 92.08 | 891879 |
| 1728945600 | 94.15 | -2.25 | -2.33 | 96.9 | 96.9 | 93.74 | 1018358 |
| 1728686400 | 96.4 | 3.24 | 3.48 | 92.93 | 96.45 | 92.375 | 808565 |
| 1728600000 | 93.16 | -0.35 | -0.37 | 92.39 | 94.43 | 92.09 | 1624615 |
| 1728513600 | 93.51 | 1.57 | 1.71 | 93 | 94 | 91.45 | 797387 |
| 1728427200 | 91.94 | 1.14 | 1.26 | 90.67 | 92.5586 | 89.62 | 1164237 |
| 1728340800 | 90.8 | -0.75 | -0.82 | 91.26 | 92.14 | 90.3 | 645474 |
| 1728081600 | 91.55 | 2.34 | 2.62 | 90 | 92.065 | 89.63 | 1405235 |
| 1727995200 | 89.21 | 0.3 | 0.34 | 88.28 | 89.78 | 87.7 | 1351767 |
| 1727908800 | 88.91 | 0.65 | 0.74 | 87.74 | 89.25 | 87.5 | 547574 |
| 1727822400 | 88.26 | -0.34 | -0.38 | 89.33 | 89.7 | 86.19 | 1065844 |
| 1727736000 | 88.6 | 0.75 | 0.85 | 87.64 | 89.81 | 87.355 | 1144959 |
| 1727476800 | 87.85 | 1.87 | 2.17 | 86.88 | 87.94 | 85.2397 | 810934 |
| 1727390400 | 85.98 | 0.23 | 0.27 | 86.93 | 87 | 83.81 | 664063 |
| 1727304000 | 85.75 | -1.24 | -1.43 | 87 | 87.29 | 85.06 | 850894 |
| 1727217600 | 86.99 | 0.47 | 0.54 | 86.5 | 87.75 | 86.0001 | 882114 |
| 1727131200 | 86.52 | -0.38 | -0.44 | 87.6 | 87.96 | 85.42 | 1157712 |
| 1726872000 | 86.9 | 1.01 | 1.18 | 86.4 | 87.44 | 85.56 | 1395068 |
| 1726785600 | 85.89 | 2.31 | 2.76 | 85.92 | 87.04 | 84.51 | 1712464 |
| 1726699200 | 83.58 | -0.36 | -0.43 | 84.22 | 84.92 | 82.4 | 1004161 |
| 1726612800 | 83.94 | 0.59 | 0.71 | 84.12 | 84.2 | 82.7 | 830022 |
| 1726526400 | 83.35 | 0.43 | 0.52 | 82.5 | 84.6099 | 82 | 776899 |
| 1726267200 | 82.92 | 2.52 | 3.13 | 80.88 | 85.08 | 80.8 | 1482196 |
| 1726180800 | 80.4 | 2.82 | 3.63 | 77.78 | 80.47 | 77.7635 | 850078 |
| 1726094400 | 77.58 | 1.67 | 2.20 | 75.79 | 77.9 | 74.02 | 666816 |
| 1726008000 | 75.91 | -0.21 | -0.28 | 76.28 | 76.35 | 73.87 | 810772 |
| 1725921600 | 76.12 | 0.41 | 0.54 | 76.76 | 77.0383 | 75.1 | 693419 |
| 1725662400 | 75.71 | -1.79 | -2.31 | 77.55 | 78.58 | 74.88 | 1085150 |
| 1725576000 | 77.5 | 0.2 | 0.26 | 77.3 | 78.02 | 76.1 | 1140854 |
| 1725489600 | 77.3 | -1.88 | -2.37 | 79.68 | 80.9917 | 76.81 | 1470231 |
| 1725403200 | 79.18 | -3.92 | -4.72 | 82.12 | 82.66 | 78.77 | 1063405 |
| 1725057600 | 83.1 | 0.78 | 0.95 | 83.43 | 84.2 | 81.36 | 1026652 |
| 1724971200 | 82.32 | 2.33 | 2.91 | 80.62 | 82.73 | 80.535 | 1343843 |
| 1724884800 | 79.99 | -1.24 | -1.53 | 80.99 | 81.67 | 79.29 | 975562 |
| 1724798400 | 81.23 | 0.08 | 0.10 | 80.53 | 81.4399 | 79.8 | 837373 |
| 1724712000 | 81.15 | 0.02 | 0.02 | 81.85 | 84.26 | 80.29 | 1570547 |
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
