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 | 4.19 | 4.1670810542 | 100.55 | 106.03 | 100.2 | 2240028 | 103.73546893 | CS |
| 4 | 8.505 | 8.83774094664 | 96.235 | 106.03 | 93.7 | 2305092 | 100.97873845 | CS |
| 12 | 14.305 | 15.8179908221 | 90.435 | 106.03 | 85.49 | 2282613 | 97.43013616 | CS |
| 26 | 9.07 | 9.48050590572 | 95.67 | 106.03 | 83.72 | 2399019 | 94.6697381 | CS |
| 52 | 33.44 | 46.9004207574 | 71.3 | 106.03 | 69.46 | 2476700 | 90.1674962 | CS |
| 156 | 46.25 | 79.0733458711 | 58.49 | 106.03 | 39.285 | 2534230 | 66.22087875 | CS |
| 260 | -25.94 | -19.8500153046 | 130.68 | 146.85 | 17.01 | 2628487 | 57.30645675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 104.74 | -0.61 | -0.58 | 104.99 | 105.175 | 104.235 | 1411528 |
| 1732578000 | 105.35 | 1.35 | 1.30 | 104.745 | 106.03 | 104.62 | 2975647 |
| 1732318800 | 104 | 0.96 | 0.93 | 103.4795 | 104.96 | 103.4795 | 2149032 |
| 1732232400 | 103.04 | -0.07 | -0.07 | 103.11 | 103.8685 | 102.41 | 2161314 |
| 1732146000 | 103.11 | 0.73 | 0.71 | 102.52 | 103.19 | 101.5 | 1966943 |
| 1732059600 | 102.38 | 0.73 | 0.72 | 100.55 | 102.44 | 100.2 | 1947202 |
| 1731973200 | 101.65 | -0.78 | -0.76 | 101.645 | 102.46 | 101.21 | 1807473 |
| 1731714000 | 102.43 | -0.56 | -0.54 | 103.125 | 103.67 | 102.05 | 1848605 |
| 1731627600 | 102.99 | -1.36 | -1.30 | 104.185 | 104.79 | 102.79 | 1571540 |
| 1731541200 | 104.35 | 0.12 | 0.12 | 104.34 | 105.19 | 104.145 | 1700661 |
| 1731454800 | 104.23 | -0.57 | -0.54 | 104.72 | 105.63 | 104.04 | 1700352 |
| 1731368400 | 104.8 | 2.19 | 2.13 | 103.41 | 105.33 | 102.63 | 2762887 |
| 1731109200 | 102.61 | -0.92 | -0.89 | 103.39 | 103.89 | 102.425 | 3021970 |
| 1731022800 | 103.53 | 0.55 | 0.53 | 103.02 | 103.96 | 102.54 | 1994365 |
| 1730936400 | 102.98 | 5.28 | 5.40 | 102.2 | 103.25 | 101 | 3740081 |
| 1730850000 | 97.7 | 3.09 | 3.27 | 94.64 | 97.795 | 94.64 | 2071443 |
| 1730763600 | 94.61 | 0.64 | 0.68 | 94 | 96.215 | 93.8 | 2518432 |
| 1730500800 | 93.97 | -2.03 | -2.11 | 94 | 97.815 | 93.7 | 3793622 |
| 1730414400 | 96 | -1.28 | -1.32 | 97.27 | 97.4 | 95.95 | 3316395 |
| 1730328000 | 97.28 | 0.02 | 0.02 | 97.1 | 97.815 | 96.74 | 1640345 |
| 1730241600 | 97.26 | 0.15 | 0.15 | 96.235 | 97.78 | 95.89 | 1413526 |
| 1730155200 | 97.11 | 0.99 | 1.03 | 97.01 | 98.05 | 96.615 | 2635133 |
| 1729896000 | 96.12 | 0.19 | 0.20 | 96.9 | 97.26 | 95.67 | 1904013 |
| 1729809600 | 95.93 | -0.46 | -0.48 | 96.9 | 96.9 | 95.44 | 1838148 |
| 1729723200 | 96.39 | -2.07 | -2.10 | 97.64 | 97.98 | 95.98 | 2974900 |
| 1729636800 | 98.46 | -1.57 | -1.57 | 99.2 | 100.03 | 98.45 | 1594837 |
| 1729550400 | 100.03 | -0.37 | -0.37 | 100.49 | 101.08 | 99.74 | 1842635 |
| 1729291200 | 100.4 | -0.63 | -0.62 | 101.45 | 101.45 | 100.0701 | 1536121 |
| 1729204800 | 101.03 | 0.64 | 0.64 | 100.96 | 101.9 | 100.96 | 1257168 |
| 1729118400 | 100.39 | -0.28 | -0.28 | 100.51 | 101.01 | 100.22 | 1556691 |
| 1729032000 | 100.67 | -1.77 | -1.73 | 102.5 | 102.76 | 100.51 | 1932472 |
| 1728945600 | 102.44 | 1.68 | 1.67 | 101.14 | 102.68 | 100.76 | 1361182 |
| 1728686400 | 100.76 | 2.2 | 2.23 | 98.92 | 100.87 | 98.52 | 2241332 |
| 1728600000 | 98.56 | -0.87 | -0.87 | 99.4 | 99.4 | 98.33 | 1808019 |
| 1728513600 | 99.43 | 0.56 | 0.57 | 98.87 | 99.76 | 98.23 | 1350343 |
| 1728427200 | 98.87 | -1.15 | -1.15 | 99.94 | 100.145 | 97.66 | 1976787 |
| 1728340800 | 100.02 | -1.11 | -1.10 | 100.24 | 101.41 | 99.85 | 2410646 |
| 1728081600 | 101.13 | 2.2 | 2.22 | 100 | 101.16 | 99.19 | 2227128 |
| 1727995200 | 98.93 | -1.01 | -1.01 | 99.3 | 99.77 | 98.18 | 2102307 |
| 1727908800 | 99.94 | 1.94 | 1.98 | 97.775 | 100.74 | 97.775 | 3362062 |
| 1727822400 | 98 | -0.16 | -0.16 | 98.35 | 98.68 | 96.83 | 2552232 |
| 1727735520 | 98.16 | 0.08 | 0.08 | 97.64 | 98.28 | 96.91 | 3239908 |
| 1727476800 | 98.08 | 1.67 | 1.73 | 96.59 | 99.15 | 96.2 | 3872956 |
| 1727390400 | 96.41 | 1.38 | 1.45 | 96.87 | 97.54 | 95.02 | 2761108 |
| 1727304000 | 95.03 | -2.98 | -3.04 | 98.1 | 98.46 | 94.51 | 3078529 |
| 1727217600 | 98.01 | 0.52 | 0.53 | 98.2 | 99.57 | 97.59 | 1775310 |
| 1727131200 | 97.49 | 0.72 | 0.74 | 97.34 | 98.26 | 96.84 | 1479089 |
| 1726872000 | 96.77 | -0.88 | -0.90 | 97.11 | 98 | 95.99 | 3738434 |
| 1726785600 | 97.65 | 3.91 | 4.17 | 95.7 | 97.72 | 94.875 | 2232759 |
| 1726699200 | 93.74 | -0.23 | -0.24 | 94.18 | 95.925 | 93.235 | 2179158 |
| 1726612800 | 93.97 | 3.03 | 3.33 | 91.425 | 94.035 | 91.24 | 2137638 |
| 1726526400 | 90.94 | -0.09 | -0.10 | 91.81 | 92.08 | 90.535 | 2281572 |
| 1726267200 | 91.03 | 1.17 | 1.30 | 90.28 | 91.819 | 89.51 | 2481430 |
| 1726180800 | 89.86 | 0.23 | 0.26 | 89.775 | 90.72 | 88.11 | 2435469 |
| 1726094400 | 89.63 | 1.6 | 1.82 | 87.96 | 89.87 | 86.365 | 2259060 |
| 1726008000 | 88.03 | 0.58 | 0.66 | 87.395 | 88.06 | 86.9 | 2447342 |
| 1725921600 | 87.45 | 0.61 | 0.70 | 87.99 | 88.61 | 87.36 | 2439361 |
| 1725662400 | 86.84 | -0.77 | -0.88 | 88.24 | 88.8 | 86.38 | 2511168 |
| 1725576000 | 87.61 | 0.35 | 0.40 | 86.29 | 87.685 | 85.49 | 2893818 |
| 1725489600 | 87.26 | -1.07 | -1.21 | 88 | 88.71 | 87 | 1619420 |
| 1725403200 | 88.33 | -3.12 | -3.41 | 90.435 | 90.6175 | 87.53 | 2527278 |
| 1725057600 | 91.45 | 0.65 | 0.72 | 91.13 | 91.56 | 89.95 | 2150238 |
| 1724971200 | 90.8 | 1.4 | 1.57 | 90.28 | 92.09 | 89.68 | 2019545 |
| 1724884800 | 89.4 | -1.23 | -1.36 | 91 | 91.31 | 89 | 1853085 |
| 1724798400 | 90.63 | -0.17 | -0.19 | 90.03 | 90.9 | 89.77 | 1136936 |
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
