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 | 1.28 | 1.09495295124 | 116.9 | 119.16 | 115.04 | 1026 | 116.75732554 | DE |
| 4 | -11.38 | -8.78357517752 | 129.56 | 134.74 | 113.94 | 1937 | 122.94073606 | DE |
| 12 | 8.62 | 7.86783497627 | 109.56 | 134.74 | 107.12 | 1894 | 122.1013047 | DE |
| 26 | 17.42 | 17.2886065899 | 100.76 | 134.74 | 100.4 | 1774 | 115.39679811 | DE |
| 52 | 15.4 | 14.9834598171 | 102.78 | 134.74 | 89.46 | 1852 | 106.54908455 | DE |
| 156 | 9.83 | 9.07245039225 | 108.35 | 134.74 | 85.06 | 1206 | 103.56259177 | DE |
| 260 | 48.46 | 69.5065978199 | 69.72 | 134.74 | 66.69 | 1313 | 98.93156208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 117.3 | 1.46 | 1.26 | 116.96 | 117.72 | 116.02 | 474 |
| 1742938020 | 115.84 | -2.02 | -1.71 | 117.8 | 119.16 | 115.84 | 2258 |
| 1742851620 | 117.86 | 0.82 | 0.70 | 116.42 | 118.18 | 115.04 | 1378 |
| 1742592420 | 117.04 | -0.02 | -0.02 | 116.52 | 117.42 | 116.28 | 706 |
| 1742506020 | 117.06 | 0.08 | 0.07 | 116.9 | 118.1 | 116.34 | 314 |
| 1742419620 | 116.98 | 2.06 | 1.79 | 114.56 | 117.16 | 114.56 | 909 |
| 1742333220 | 114.92 | -1.52 | -1.31 | 117.12 | 117.5 | 114.56 | 1131 |
| 1742246820 | 116.44 | -0.26 | -0.22 | 115.92 | 117.12 | 115.3 | 2313 |
| 1741987620 | 116.7 | -2.72 | -2.28 | 118.36 | 119.6 | 113.94 | 3438 |
| 1741901220 | 119.42 | 0.04 | 0.03 | 119.36 | 121.98 | 118.54 | 1832 |
| 1741814820 | 119.38 | -1.82 | -1.50 | 121.58 | 122.52 | 118.86 | 1887 |
| 1741728420 | 121.2 | -5.9 | -4.64 | 126.4 | 126.86 | 121.12 | 4380 |
| 1741642020 | 127.1 | 0.44 | 0.35 | 126.6 | 128.36 | 124.24 | 2541 |
| 1741382820 | 126.66 | 1.42 | 1.13 | 124.86 | 126.66 | 122.26 | 1103 |
| 1741296420 | 125.24 | -2.12 | -1.66 | 127.84 | 127.84 | 123.98 | 3268 |
| 1741210020 | 127.36 | -2.64 | -2.03 | 130.08 | 130.08 | 125.16 | 2546 |
| 1741123620 | 130 | -3.46 | -2.59 | 134.1 | 134.74 | 129.76 | 3535 |
| 1741037220 | 133.46 | 0.48 | 0.36 | 133.02 | 134.34 | 131.52 | 2266 |
| 1740778020 | 132.97998 | 2.46 | 1.88 | 130.38 | 132.97998 | 129.46 | 1088 |
| 1740691620 | 130.52 | 1 | 0.77 | 129.56 | 131.3 | 128.74 | 1365 |
| 1740605220 | 129.52 | 0.84 | 0.65 | 129.96 | 129.96 | 128.8 | 3838 |
| 1740518820 | 128.68 | -0.82 | -0.63 | 128.46 | 130.38 | 127.92 | 1257 |
| 1740432420 | 129.5 | 0.62 | 0.48 | 129.62 | 130 | 128.46 | 2856 |
| 1740173220 | 128.88 | 2 | 1.58 | 127.18 | 129.41999 | 124.9 | 3460 |
| 1740086820 | 126.88 | 0.78 | 0.62 | 126.86 | 127.02 | 124.9 | 882 |
| 1740000420 | 126.1 | 0.88 | 0.70 | 124.54 | 127.18 | 122.34 | 2041 |
| 1739914020 | 125.22 | 2.1 | 1.71 | 123.74 | 125.22 | 123 | 3031 |
| 1739827620 | 123.12 | -1.74 | -1.39 | 124.96 | 126.74 | 123.02 | 673 |
| 1739568420 | 124.86 | -1.34 | -1.06 | 126.46 | 127 | 124.26 | 1331 |
| 1739482020 | 126.2 | 0.82 | 0.65 | 124.84 | 126.52 | 124.58 | 1367 |
| 1739395620 | 125.38 | -1.32 | -1.04 | 127.26 | 127.32 | 124.46 | 2515 |
| 1739309220 | 126.7 | -0.3 | -0.24 | 128.47998 | 128.47998 | 126.34 | 1218 |
| 1739222820 | 127 | 1.84 | 1.47 | 124.88 | 127 | 124.7 | 1226 |
| 1738963620 | 125.16 | 1.52 | 1.23 | 123.18 | 125.22 | 122.26 | 1340 |
| 1738877220 | 123.64 | -3.1 | -2.45 | 126.38 | 128.38 | 123.64 | 2460 |
| 1738790820 | 126.74 | 2.82 | 2.28 | 124.42 | 127.42 | 123.06 | 3497 |
| 1738704420 | 123.92 | -0.68 | -0.55 | 123.96 | 124.68 | 122.52 | 3092 |
| 1738618020 | 124.6 | 1.38 | 1.12 | 124.34 | 125 | 121 | 2326 |
| 1738358820 | 123.22 | -0.54 | -0.44 | 123.76 | 124.48 | 122.8 | 2007 |
| 1738272420 | 123.76 | 0.8 | 0.65 | 122.5 | 123.88 | 121.62 | 1282 |
| 1738186020 | 122.96 | 1.2 | 0.99 | 123.22 | 124.08 | 119.8 | 3700 |
| 1738099620 | 121.76 | -1.58 | -1.28 | 123.42 | 124.44 | 121.5 | 3196 |
| 1738013220 | 123.34 | 4.4 | 3.70 | 119.18 | 123.54 | 118.02 | 4468 |
| 1737754020 | 118.94 | 1.18 | 1.00 | 117.44 | 119.2 | 116.18 | 1833 |
| 1737667620 | 117.76 | 4.5 | 3.97 | 112.9 | 117.76 | 112.66 | 3207 |
| 1737581220 | 113.26 | 1.52 | 1.36 | 112.18 | 114.86 | 109.22 | 3254 |
| 1737494820 | 111.74 | 2.74 | 2.51 | 108.98 | 111.74 | 108.98 | 1169 |
| 1737408420 | 109 | -1.54 | -1.39 | 110.6 | 111 | 107.12 | 1205 |
| 1737149220 | 110.54 | 0.38 | 0.34 | 110.46 | 111.34 | 110.02 | 916 |
| 1737062820 | 110.16 | 2.12 | 1.96 | 108.02 | 110.16 | 108.02 | 936 |
| 1736976420 | 108.04 | -1.24 | -1.13 | 109.6 | 110.42 | 108.04 | 881 |
| 1736890020 | 109.28 | -1.58 | -1.43 | 110.82 | 111.62 | 108.62 | 607 |
| 1736803620 | 110.86 | 0.88 | 0.80 | 109.46 | 110.86 | 108.16 | 644 |
| 1736544420 | 109.98 | 1.64 | 1.51 | 111.98 | 111.98 | 108.56 | 1436 |
| 1736458020 | 108.34 | -2.08 | -1.88 | 111.14 | 111.98 | 108.34 | 634 |
| 1736371620 | 110.42 | 0.2 | 0.18 | 109.2 | 110.74 | 109.1 | 811 |
| 1736285220 | 110.22 | 1.4 | 1.29 | 108.46 | 110.62 | 107.98 | 886 |
| 1736198820 | 108.82 | -1.96 | -1.77 | 110.02 | 110.76 | 108.82 | 1233 |
| 1735939620 | 110.78 | 0.32 | 0.29 | 110.66 | 111.3 | 110 | 1353 |
| 1735853220 | 110.46 | 0.3 | 0.27 | 109.56 | 110.84 | 109.02 | 827 |
| 1735594020 | 110.16 | -0.02 | -0.02 | 110.42 | 111.22 | 108.94 | 906 |
| 1735334820 | 110.18 | 1.06 | 0.97 | 109.66 | 111.34 | 108.02 | 1509 |
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
