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 | -2.4 | -2.02190395956 | 118.7 | 118.7 | 116.1 | 22 | 117.50818182 | DE |
| 4 | 0.8 | 0.692640692641 | 115.5 | 119.6 | 107.8 | 91 | 114.66664826 | DE |
| 12 | 13.6 | 13.2424537488 | 102.7 | 119.6 | 102.1 | 99 | 113.83327632 | DE |
| 26 | 7.2 | 6.59945004583 | 109.1 | 119.6 | 96.1 | 80 | 108.23074757 | DE |
| 52 | 14.4 | 14.131501472 | 101.9 | 119.6 | 88.8 | 81 | 104.15310018 | DE |
| 156 | 19.96 | 20.7182893917 | 96.34 | 119.6 | 85.819999 | 75 | 102.75547781 | DE |
| 260 | 19.96 | 20.7182893917 | 96.34 | 119.6 | 85.819999 | 75 | 102.75547781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 116.5 | -1 | -0.85 | 117.2 | 117.2 | 116.4 | 31 |
| 1743110820 | 117.5 | 0.2 | 0.17 | 116.1 | 117.8 | 116.1 | 4 |
| 1743024420 | 117.3 | -0.3 | -0.26 | 117.9 | 117.9 | 116.8 | 49 |
| 1742938020 | 117.6 | 0.5 | 0.43 | 117.6 | 117.6 | 117.6 | 1 |
| 1742851620 | 117.1 | -1.1 | -0.93 | 117.7 | 117.7 | 117.1 | 26 |
| 1742592420 | 118.2 | 2.1 | 1.81 | 118.7 | 118.7 | 118.1 | 30 |
| 1742506020 | 116.1 | 0.7 | 0.61 | 116 | 116.1 | 116 | 2 |
| 1742419620 | 115.4 | 0.4 | 0.35 | 115.8 | 115.8 | 115.4 | 38 |
| 1742333220 | 115 | 0 | 0.00 | 115.1 | 115.4 | 115 | 824 |
| 1742246820 | 115 | 1.5 | 1.32 | 114.3 | 115.2 | 114.1 | 140 |
| 1741987620 | 113.5 | 1.5 | 1.34 | 113.1 | 113.5 | 113.1 | 9 |
| 1741901220 | 112 | -0.1 | -0.09 | 111.7 | 112.4 | 111.7 | 7 |
| 1741814820 | 112.1 | 1.4 | 1.26 | 112.1 | 112.1 | 111.7 | 180 |
| 1741728420 | 110.7 | -6.9 | -5.87 | 116.7 | 116.7 | 107.8 | 117 |
| 1741642020 | 117.6 | 1.9 | 1.64 | 116.3 | 117.6 | 115.4 | 19 |
| 1741382820 | 115.7 | 1.1 | 0.96 | 115.2 | 119.6 | 112.8 | 141 |
| 1741296420 | 114.6 | -2 | -1.72 | 115.5 | 115.5 | 114 | 146 |
| 1741210020 | 116.6 | 0.8 | 0.69 | 116.2 | 116.6 | 116.2 | 20 |
| 1741123620 | 115.8 | 0.1 | 0.09 | 114.9 | 115.8 | 114.9 | 21 |
| 1741037220 | 115.7 | 0.9 | 0.78 | 114.7 | 115.9 | 114.7 | 35 |
| 1740778020 | 114.8 | 0.7 | 0.61 | 115.5 | 115.5 | 114.8 | 2 |
| 1740691620 | 114.1 | 0 | 0.00 | 114.1 | 114.1 | 114.1 | 0 |
| 1740605220 | 114.1 | 0 | 0.00 | 114.1 | 114.1 | 114.1 | 0 |
| 1740518820 | 114.1 | 0 | 0.00 | 114.1 | 114.1 | 114.1 | 0 |
| 1740432420 | 114.1 | 2.1 | 1.88 | 113.5 | 114.1 | 113.5 | 6 |
| 1740173220 | 112 | -2.8 | -2.44 | 112 | 112 | 112 | 10 |
| 1740086820 | 114.8 | 2.4 | 2.14 | 113.5 | 114.8 | 113.5 | 41 |
| 1740000420 | 112.4 | -1.4 | -1.23 | 114.3 | 114.3 | 112.2 | 115 |
| 1739914020 | 113.8 | -1.8 | -1.56 | 115.4 | 115.4 | 113.8 | 4 |
| 1739827620 | 115.6 | 1.1 | 0.96 | 113.6 | 115.8 | 110.6 | 199 |
| 1739568420 | 114.5 | 1.3 | 1.15 | 114.5 | 114.5 | 114.5 | 90 |
| 1739482020 | 113.2 | -0.3 | -0.26 | 113.1 | 113.2 | 113.1 | 16 |
| 1739395620 | 113.5 | -1.7 | -1.48 | 114.8 | 114.8 | 112.4 | 174 |
| 1739309220 | 115.2 | -0.2 | -0.17 | 115.3 | 115.3 | 115.2 | 60 |
| 1739222820 | 115.4 | 2.3 | 2.03 | 113.5 | 115.4 | 113.5 | 2 |
| 1738963620 | 113.1 | -1.2 | -1.05 | 113.9 | 114.4 | 113.1 | 27 |
| 1738877220 | 114.3 | -3 | -2.56 | 114.9 | 114.9 | 113.9 | 112 |
| 1738790820 | 117.3 | 0 | 0.00 | 117.3 | 117.3 | 117.3 | 0 |
| 1738704420 | 117.3 | 0 | 0.00 | 116.9 | 117.3 | 116.9 | 123 |
| 1738618020 | 117.3 | 0 | 0.00 | 116.3 | 117.4 | 116.3 | 14 |
| 1738358820 | 117.3 | 1 | 0.86 | 117.3 | 117.3 | 117.3 | 142 |
| 1738272420 | 116.3 | 0 | 0.00 | 116.3 | 116.3 | 116.3 | 0 |
| 1738186020 | 116.3 | -0.3 | -0.26 | 116.2 | 116.3 | 116.2 | 93 |
| 1738099620 | 116.6 | 2.1 | 1.83 | 114.6 | 116.9 | 114.6 | 740 |
| 1738013220 | 114.5 | 1.8 | 1.60 | 113.5 | 114.5 | 113.5 | 217 |
| 1737754020 | 112.7 | 0 | 0.00 | 112.7 | 112.7 | 112.7 | 0 |
| 1737667620 | 112.7 | 0 | 0.00 | 112.7 | 112.7 | 112.7 | 0 |
| 1737581220 | 112.7 | -0.4 | -0.35 | 113.2 | 113.8 | 112.7 | 381 |
| 1737494820 | 113.1 | 2.3 | 2.08 | 110.5 | 113.1 | 110.1 | 46 |
| 1737408420 | 110.8 | 0.5 | 0.45 | 110.4 | 110.8 | 110.4 | 7 |
| 1737149220 | 110.3 | 0.5 | 0.46 | 109.8 | 110.9 | 109.8 | 37 |
| 1737062820 | 109.8 | 0.8 | 0.73 | 109.4 | 109.8 | 109 | 68 |
| 1736976420 | 109 | -1.5 | -1.36 | 108.3 | 109.3 | 108.3 | 118 |
| 1736890020 | 110.5 | 0.7 | 0.64 | 110.9 | 110.9 | 110.5 | 4 |
| 1736803620 | 109.8 | 3.8 | 3.58 | 105.7 | 111.6 | 105.7 | 214 |
| 1736544420 | 106 | -0.4 | -0.38 | 107.7 | 107.7 | 106 | 7 |
| 1736458020 | 106.4 | 1.6 | 1.53 | 107.7 | 107.7 | 106.4 | 39 |
| 1736371620 | 104.8 | -3.1 | -2.87 | 107.4 | 107.4 | 104.6 | 53 |
| 1736285220 | 107.9 | 1.8 | 1.70 | 105.5 | 107.9 | 105.5 | 204 |
| 1736198820 | 106.1 | 4 | 3.92 | 102.7 | 106.1 | 102.7 | 47 |
| 1735939620 | 102.1 | -0.7 | -0.68 | 102.7 | 102.7 | 102.1 | 41 |
| 1735853220 | 102.8 | 0.4 | 0.39 | 104.5 | 104.5 | 102.7 | 10 |
| 1735594020 | 102.4 | 0.4 | 0.39 | 101.8 | 102.4 | 101.8 | 8 |
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
