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 | 0.55 | 0.502283105023 | 109.5 | 114.8 | 108.75 | 452 | 112.38276549 | DE |
| 4 | 6.4 | 6.17462614568 | 103.65 | 114.8 | 102.7 | 414 | 108.35961237 | DE |
| 12 | 11.17 | 11.2965210356 | 98.88 | 114.8 | 96.48 | 499 | 102.65408497 | DE |
| 26 | 15.57 | 16.4796782388 | 94.48 | 114.8 | 89.46 | 349 | 101.81585076 | DE |
| 52 | 32.85 | 42.5518134715 | 77.2 | 114.8 | 75.38 | 264 | 96.05021088 | DE |
| 156 | 41.53 | 60.610040864 | 68.52 | 114.8 | 63.04 | 229 | 90.29833092 | DE |
| 260 | 41.53 | 60.610040864 | 68.52 | 114.8 | 63.04 | 229 | 90.29833092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296420 | 109.35 | -1.2 | -1.09 | 109.75 | 110.05 | 108.75 | 546 |
| 1741210020 | 110.55 | -1.65 | -1.47 | 111.8 | 111.8 | 110.35 | 412 |
| 1741123620 | 112.2 | -1.7 | -1.49 | 114.7 | 114.8 | 112.2 | 973 |
| 1741037220 | 113.9 | 0.45 | 0.40 | 114.3 | 114.8 | 112.6 | 582 |
| 1740778020 | 113.45 | 1.8 | 1.61 | 111.75 | 113.45 | 111.75 | 147 |
| 1740691620 | 111.65 | 2.25 | 2.06 | 109.5 | 112 | 109.3 | 146 |
| 1740605220 | 109.4 | 0.3 | 0.27 | 110.05 | 110.05 | 109.3 | 312 |
| 1740518820 | 109.1 | 0.9 | 0.83 | 107.2 | 109.15 | 107.2 | 537 |
| 1740432420 | 108.2 | 0.7 | 0.65 | 107.4 | 108.2 | 106.95 | 170 |
| 1740173220 | 107.5 | 0.85 | 0.80 | 107 | 107.5 | 106.65 | 904 |
| 1740086820 | 106.65 | -0.75 | -0.70 | 107.85 | 109.6 | 106.4 | 2172 |
| 1740000420 | 107.4 | 0.35 | 0.33 | 106.95 | 107.4 | 106.95 | 499 |
| 1739914020 | 107.05 | 1.6 | 1.52 | 106.25 | 107.05 | 105.55 | 82 |
| 1739827620 | 105.45 | 0.55 | 0.52 | 105.9 | 106.2 | 105.45 | 54 |
| 1739568420 | 104.9 | -0.5 | -0.47 | 105.8 | 106 | 104.9 | 137 |
| 1739482020 | 105.4 | 0.1 | 0.09 | 104.5 | 105.4 | 104.5 | 40 |
| 1739395620 | 105.3 | 0.65 | 0.62 | 105.3 | 105.3 | 104.85 | 129 |
| 1739309220 | 104.65 | -0.7 | -0.66 | 105.85 | 105.85 | 104.65 | 157 |
| 1739222820 | 105.35 | 0.55 | 0.52 | 105.5 | 106 | 104.85 | 147 |
| 1738963620 | 104.8 | 1.1 | 1.06 | 104 | 104.9 | 104 | 574 |
| 1738877220 | 103.7 | 1.5 | 1.47 | 103.65 | 103.7 | 102.7 | 107 |
| 1738790820 | 102.2 | 0.15 | 0.15 | 101 | 102.2 | 101 | 140 |
| 1738704420 | 102.05 | -0.7 | -0.68 | 101.6 | 102.65 | 101.6 | 477 |
| 1738618020 | 102.75 | 1.6 | 1.58 | 101.3 | 102.75 | 101.15 | 98 |
| 1738358820 | 101.15 | -0.05 | -0.05 | 102.05 | 102.05 | 101.15 | 187 |
| 1738272420 | 101.2 | 1.2 | 1.20 | 99.72 | 101.2 | 99.08 | 4850 |
| 1738186020 | 100 | -0.95 | -0.94 | 100.15 | 100.8 | 99.08 | 5313 |
| 1738099620 | 100.95 | -1.65 | -1.61 | 106.35 | 107 | 100.95 | 320 |
| 1738013220 | 102.6 | 1.75 | 1.74 | 99.52 | 102.6 | 99.52 | 478 |
| 1737754020 | 100.85 | 1.21 | 1.21 | 99.96 | 100.85 | 99.84 | 142 |
| 1737667620 | 99.64 | -1.71 | -1.69 | 101.45 | 101.45 | 99.64 | 76 |
| 1737581220 | 101.35 | -0.25 | -0.25 | 101.5 | 101.5 | 101.2 | 225 |
| 1737494820 | 101.6 | -1.25 | -1.22 | 102.85 | 102.85 | 101.6 | 190 |
| 1737408420 | 102.85 | -0.65 | -0.63 | 102.75 | 103 | 102.55 | 181 |
| 1737149220 | 103.5 | 0.75 | 0.73 | 103.5 | 103.5 | 103.5 | 6 |
| 1737062820 | 102.75 | 2.2 | 2.19 | 100.45 | 102.75 | 100.35 | 126 |
| 1736976420 | 100.55 | 0.3 | 0.30 | 100.95 | 101 | 100.4 | 183 |
| 1736890020 | 100.25 | 0.29 | 0.29 | 99.26 | 100.25 | 99.26 | 37 |
| 1736803620 | 99.96 | -0.04 | -0.04 | 99.3 | 99.96 | 99.02 | 38 |
| 1736544420 | 100 | 0.86 | 0.87 | 99.6 | 100.65 | 99.6 | 127 |
| 1736458020 | 99.14 | -0.18 | -0.18 | 99.82 | 99.82 | 99.12 | 128 |
| 1736371620 | 99.32 | 1.7 | 1.74 | 97.66 | 100 | 97.66 | 1715 |
| 1736285220 | 97.62 | 0.86 | 0.89 | 97.22 | 98.32 | 96.48 | 175 |
| 1736198820 | 96.76 | -2.18 | -2.20 | 98.6 | 98.6 | 96.76 | 343 |
| 1735939620 | 98.94 | 0.7 | 0.71 | 98.28 | 98.94 | 97.58 | 170 |
| 1735853220 | 98.24 | 0.28 | 0.29 | 98.94 | 99.98 | 98.24 | 619 |
| 1735594020 | 97.96 | -1.02 | -1.03 | 98.02 | 98.26 | 97.96 | 86 |
| 1735334820 | 98.98 | 0.5 | 0.51 | 99.22 | 99.78 | 98.98 | 24 |
| 1734989220 | 98.48 | -0.98 | -0.99 | 99.06 | 99.4 | 97.76 | 201 |
| 1734730020 | 99.46 | 0.74 | 0.75 | 97.78 | 99.46 | 97.78 | 320 |
| 1734643620 | 98.72 | 0.48 | 0.49 | 97.28 | 98.72 | 97.28 | 232 |
| 1734557220 | 98.24 | -0.1 | -0.10 | 98.5 | 98.6 | 97.84 | 255 |
| 1734470820 | 98.34 | -1.16 | -1.17 | 99 | 99.12 | 97.9 | 483 |
| 1734384420 | 99.5 | 0.34 | 0.34 | 98.46 | 99.98 | 98.46 | 166 |
| 1734125220 | 99.16 | 0.18 | 0.18 | 99.12 | 99.44 | 98.5 | 834 |
| 1734038820 | 98.98 | -0.02 | -0.02 | 98.88 | 99.9 | 98.88 | 194 |
| 1733952420 | 99 | 1.2 | 1.23 | 99.1 | 99.28 | 98.42 | 317 |
| 1733866020 | 97.8 | -2.8 | -2.78 | 100.2 | 100.45 | 97.46 | 337 |
| 1733779620 | 100.6 | -2.65 | -2.57 | 103.35 | 103.9 | 99.14 | 1176 |
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
