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 | 0 | 0 | 111 | 117 | 105 | 10075 | 110.10628288 | DE |
| 4 | 1.5 | 1.3698630137 | 109.5 | 128 | 105 | 6081 | 114.80750288 | DE |
| 12 | 9.5 | 9.35960591133 | 101.5 | 128 | 91 | 4982 | 105.9932051 | DE |
| 26 | 26.400001 | 31.2056753098 | 84.599999 | 144.5 | 81.4 | 8077 | 110.35346099 | DE |
| 52 | 5.8 | 5.51330798479 | 105.2 | 152 | 79 | 7166 | 108.27433206 | DE |
| 156 | 21.8 | 24.4394618834 | 89.2 | 152 | 79 | 5968 | 109.98909885 | DE |
| 260 | 21.8 | 24.4394618834 | 89.2 | 152 | 79 | 5968 | 109.98909885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 110.5 | -0.5 | -0.45 | 112 | 113 | 109.5 | 2960 |
| 1741296420 | 111 | -1 | -0.89 | 113.5 | 117 | 109.5 | 26776 |
| 1741210020 | 112 | 4.5 | 4.19 | 108.5 | 112.5 | 108 | 4760 |
| 1741123620 | 107.5 | 0.5 | 0.47 | 107.5 | 109 | 105 | 8154 |
| 1741037220 | 107 | -3 | -2.73 | 110 | 110.5 | 107 | 3519 |
| 1740778020 | 110 | -4 | -3.51 | 111 | 111 | 107 | 7166 |
| 1740691620 | 114 | -0.5 | -0.44 | 115 | 117 | 112 | 1749 |
| 1740605220 | 114.5 | 1.5 | 1.33 | 117 | 119 | 114 | 2289 |
| 1740518820 | 113 | -1.5 | -1.31 | 114 | 117.5 | 112 | 6079 |
| 1740432420 | 114.5 | -11.5 | -9.13 | 125 | 125 | 113 | 6411 |
| 1740173220 | 126 | 7.5 | 6.33 | 122.5 | 128 | 121 | 6662 |
| 1740086820 | 118.5 | -0.5 | -0.42 | 119.5 | 125 | 116 | 4785 |
| 1740000420 | 119 | -4.5 | -3.64 | 123.5 | 125.5 | 118.5 | 2754 |
| 1739914020 | 123.5 | -1.5 | -1.20 | 122 | 125 | 120 | 6568 |
| 1739827620 | 125 | 6.5 | 5.49 | 120 | 125.5 | 118.5 | 9460 |
| 1739568420 | 118.5 | 2.5 | 2.16 | 119 | 122 | 117 | 4703 |
| 1739482020 | 116 | 2 | 1.75 | 115 | 116.5 | 111 | 4947 |
| 1739395620 | 114 | 0.5 | 0.44 | 116 | 116.5 | 113 | 3201 |
| 1739309220 | 113.5 | 0.5 | 0.44 | 113 | 115.5 | 109 | 3216 |
| 1739222820 | 113 | 2.5 | 2.26 | 113 | 115 | 111.5 | 5762 |
| 1738963620 | 110.5 | 2 | 1.84 | 109.5 | 111 | 107 | 2659 |
| 1738877220 | 108.5 | 3 | 2.84 | 106 | 109.5 | 106 | 2427 |
| 1738790820 | 105.5 | -4 | -3.65 | 106 | 108 | 102 | 5674 |
| 1738704420 | 109.5 | 7 | 6.83 | 103 | 111 | 101 | 4170 |
| 1738618020 | 102.5 | -5.5 | -5.09 | 105 | 106 | 102 | 5926 |
| 1738358820 | 108 | -3 | -2.70 | 112.5 | 113 | 107 | 2566 |
| 1738272420 | 111 | 4 | 3.74 | 109 | 112 | 107 | 4150 |
| 1738186020 | 107 | -1 | -0.93 | 108 | 110 | 106.5 | 2614 |
| 1738099620 | 108 | 1.5 | 1.41 | 105.5 | 108 | 103.5 | 2289 |
| 1738013220 | 106.5 | 0.5 | 0.47 | 103.5 | 107.5 | 103 | 4147 |
| 1737754020 | 106 | 6 | 6.00 | 101 | 106.5 | 100.5 | 4969 |
| 1737667620 | 100 | 0.8 | 0.81 | 98.4 | 100 | 97 | 1784 |
| 1737581220 | 99.2 | -1.3 | -1.29 | 100.5 | 100.5 | 97.6 | 1643 |
| 1737494820 | 100.5 | -2.5 | -2.43 | 103.5 | 105 | 99.6 | 3147 |
| 1737408420 | 103 | 0.5 | 0.49 | 99 | 103.5 | 98 | 3078 |
| 1737149220 | 102.5 | 4.9 | 5.02 | 98 | 103.5 | 97 | 5879 |
| 1737062820 | 97.6 | 0.2 | 0.21 | 99.4 | 99.4 | 96.4 | 1495 |
| 1736976420 | 97.4 | 2 | 2.10 | 95.6 | 97.8 | 95 | 1304 |
| 1736890020 | 95.4 | 0.6 | 0.63 | 96.4 | 97.4 | 95.2 | 1663 |
| 1736803620 | 94.8 | 2.4 | 2.60 | 95 | 95 | 92 | 3702 |
| 1736544420 | 92.4 | -4.4 | -4.55 | 96 | 97.4 | 92.4 | 6835 |
| 1736458020 | 96.8 | -0.8 | -0.82 | 97.8 | 97.8 | 95.8 | 1192 |
| 1736371620 | 97.6 | 0.8 | 0.83 | 97.4 | 98.2 | 95.6 | 4457 |
| 1736285220 | 96.8 | 1.2 | 1.26 | 93.6 | 96.8 | 92.4 | 5357 |
| 1736198820 | 95.6 | 0.8 | 0.84 | 94.6 | 99.8 | 93.6 | 5563 |
| 1735939620 | 94.8 | 0.2 | 0.21 | 95 | 96 | 93.4 | 26224 |
| 1735853220 | 94.6 | 2.2 | 2.38 | 94.2 | 95.4 | 91 | 5167 |
| 1735594020 | 92.4 | -1.2 | -1.28 | 93.6 | 94.2 | 92.4 | 2306 |
| 1735334820 | 93.6 | -2.8 | -2.90 | 94.8 | 95 | 92.4 | 5699 |
| 1734989220 | 96.4 | 1.6 | 1.69 | 97.6 | 97.6 | 94.8 | 2026 |
| 1734730020 | 94.8 | -2.4 | -2.47 | 96.6 | 97.4 | 93 | 4454 |
| 1734643620 | 97.2 | -1.2 | -1.22 | 98 | 98.6 | 96.6 | 4057 |
| 1734557220 | 98.4 | 0.4 | 0.41 | 97.6 | 99.4 | 96.6 | 2915 |
| 1734470820 | 98 | 3.2 | 3.38 | 95.2 | 98.4 | 95 | 5210 |
| 1734384420 | 94.8 | -2.6 | -2.67 | 96.6 | 96.6 | 94.8 | 3930 |
| 1734125220 | 97.4 | -3.1 | -3.08 | 101.5 | 101.5 | 95.6 | 4346 |
| 1734038820 | 100.5 | 1.7 | 1.72 | 101 | 101.5 | 97.4 | 2214 |
| 1733952420 | 98.8 | -0.4 | -0.40 | 98.8 | 99.6 | 94.8 | 3965 |
| 1733866020 | 99.2 | -5.8 | -5.52 | 100.5 | 102 | 98.4 | 7714 |
| 1733779620 | 105 | 10.2 | 10.76 | 94.4 | 108 | 93 | 17623 |
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
