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 | 0.95 | 0.804743752647 | 118.05 | 120.6 | 115.65 | 11519 | 118.33196868 | DE |
| 4 | 22.66 | 23.5208636081 | 96.34 | 121.9 | 96.02 | 20764 | 111.90574598 | DE |
| 12 | 23.6 | 24.7379454927 | 95.4 | 121.9 | 90.22 | 12995 | 104.99728191 | DE |
| 26 | 21.36 | 21.876280213 | 97.64 | 121.9 | 85.599999 | 11348 | 100.46800903 | DE |
| 52 | 47.06 | 65.4156241312 | 71.94 | 121.9 | 71.78 | 13844 | 93.45518931 | DE |
| 156 | 55.6 | 87.6971608833 | 63.4 | 121.9 | 38.73 | 350124 | 57.62290049 | DE |
| 260 | 51.62 | 76.6102701098 | 67.38 | 121.9 | 29 | 540037 | 57.36716763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 118.75 | 0.3 | 0.25 | 118.65 | 119.35 | 117.4 | 7377 |
| 1732224420 | 118.45 | -0.15 | -0.13 | 118.65 | 118.9 | 117.2 | 7853 |
| 1732138020 | 118.6 | 0.45 | 0.38 | 118.9 | 120.6 | 118.05 | 17836 |
| 1732051620 | 118.15 | -0.05 | -0.04 | 118.25 | 118.6 | 115.65 | 11957 |
| 1731965220 | 118.2 | 0.1 | 0.08 | 118.2 | 118.5 | 117.45 | 10963 |
| 1731705960 | 118.1 | -0.45 | -0.38 | 118.05 | 118.8 | 117.1 | 8988 |
| 1731619560 | 118.55 | -0.1 | -0.08 | 117.95 | 119.2 | 117.75 | 13400 |
| 1731533160 | 118.65 | 0.65 | 0.55 | 117.95 | 120.1 | 117.45 | 27509 |
| 1731446820 | 118 | -3.15 | -2.60 | 120.35 | 121.3 | 117.1 | 37313 |
| 1731360420 | 121.15 | 5.25 | 4.53 | 116.65 | 121.9 | 116.65 | 38485 |
| 1731101220 | 115.9 | 0.95 | 0.83 | 114.3 | 117.25 | 113.35 | 25366 |
| 1731014760 | 114.95 | 7.35 | 6.83 | 108 | 116.95 | 108 | 53759 |
| 1730928360 | 107.6 | 2.75 | 2.62 | 106 | 110.85 | 105.8 | 30718 |
| 1730841960 | 104.85 | 2.55 | 2.49 | 102.2 | 105.15 | 102.1 | 24688 |
| 1730755560 | 102.3 | 0.1 | 0.10 | 102.4 | 102.95 | 102.05 | 17582 |
| 1730496360 | 102.2 | 1.05 | 1.04 | 101.25 | 102.8 | 101.05 | 7423 |
| 1730409960 | 101.15 | 0.3 | 0.30 | 99.98 | 101.5 | 99.8 | 11033 |
| 1730323560 | 100.85 | 0.05 | 0.05 | 100.7 | 101.6 | 99.38 | 8780 |
| 1730237160 | 100.8 | 0.2 | 0.20 | 100.75 | 102.35 | 100.55 | 11527 |
| 1730150760 | 100.6 | 1 | 1.00 | 99.82 | 101.15 | 99.6 | 14860 |
| 1729888020 | 99.6 | 3.08 | 3.19 | 96.34 | 99.88 | 96.02 | 35242 |
| 1729801560 | 96.52 | -0.7 | -0.72 | 97.38 | 97.74 | 96.44 | 6525 |
| 1729715160 | 97.22 | -1.32 | -1.34 | 98.66 | 98.66 | 97.14 | 4053 |
| 1729628760 | 98.54 | 0.3 | 0.31 | 98.14 | 98.78 | 97.3 | 9268 |
| 1729542360 | 98.24 | -0.52 | -0.53 | 98.02 | 99.1 | 97.92 | 8669 |
| 1729283160 | 98.76 | 1.06 | 1.08 | 97.66 | 98.98 | 97.44 | 8380 |
| 1729196760 | 97.7 | 0.92 | 0.95 | 96.44 | 98.92 | 96.44 | 15448 |
| 1729110360 | 96.78 | 0.24 | 0.25 | 96.84 | 97.18 | 96.14 | 9910 |
| 1729023960 | 96.54 | -1.82 | -1.85 | 98.4 | 99.02 | 96.5 | 8177 |
| 1728937620 | 98.36 | 0.2 | 0.20 | 98 | 98.64 | 97.82 | 5343 |
| 1728678360 | 98.16 | -0.36 | -0.37 | 98.72 | 98.86 | 97.42 | 9865 |
| 1728591960 | 98.52 | -0.68 | -0.69 | 99.08 | 99.36 | 97.66 | 5247 |
| 1728505560 | 99.2 | 2.48 | 2.56 | 96.86 | 99.48 | 96 | 11813 |
| 1728419160 | 96.72 | -1.56 | -1.59 | 97.52 | 98.16 | 96.06 | 4827 |
| 1728332760 | 98.28 | 0.58 | 0.59 | 98.48 | 100.8 | 97.14 | 16861 |
| 1728073560 | 97.7 | 1.1 | 1.14 | 96.3 | 98.44 | 96.22 | 4848 |
| 1727987220 | 96.6 | -0.58 | -0.60 | 96.64 | 96.88 | 95.54 | 4884 |
| 1727900820 | 97.18 | 0.16 | 0.16 | 97.1 | 98.18 | 96.8 | 7253 |
| 1727814420 | 97.02 | -0.74 | -0.76 | 98 | 99.02 | 96.24 | 19617 |
| 1727728020 | 97.76 | -0.96 | -0.97 | 98.74 | 99 | 97.48 | 11449 |
| 1727468760 | 98.72 | -2.08 | -2.06 | 100.5 | 100.85 | 98.44 | 12711 |
| 1727382360 | 100.8 | 2.36 | 2.40 | 99.1 | 100.8 | 99.04 | 20534 |
| 1727295960 | 98.44 | 1.58 | 1.63 | 96.5 | 98.68 | 96.22 | 5473 |
| 1727209560 | 96.86 | -1.24 | -1.26 | 98.28 | 98.92 | 96.74 | 6805 |
| 1727123160 | 98.1 | -0.64 | -0.65 | 98.82 | 99.14 | 97.62 | 6656 |
| 1726864020 | 98.74 | -0.86 | -0.86 | 99.36 | 99.8 | 98.38 | 16326 |
| 1726777560 | 99.6 | 3.6 | 3.75 | 96.42 | 99.94 | 96.36 | 38359 |
| 1726691220 | 96 | 0.92 | 0.97 | 95.06 | 96.72 | 94.84 | 4892 |
| 1726604760 | 95.08 | 0.98 | 1.04 | 94.18 | 95.92 | 94.1 | 6638 |
| 1726518420 | 94.1 | 1.4 | 1.51 | 92.66 | 94.4 | 92.46 | 7101 |
| 1726259160 | 92.7 | 0.06 | 0.06 | 92.64 | 93.8 | 92.26 | 7188 |
| 1726172760 | 92.64 | 0.9 | 0.98 | 91.72 | 92.8 | 91.46 | 18771 |
| 1726086360 | 91.74 | 0.9 | 0.99 | 90.66 | 92.32 | 90.22 | 3967 |
| 1725999960 | 90.84 | -1.16 | -1.26 | 90.8 | 91.62 | 90.46 | 6522 |
| 1725913620 | 92 | 1.14 | 1.25 | 90.84 | 92.56 | 90.84 | 5362 |
| 1725654360 | 90.86 | -0.86 | -0.94 | 91.72 | 92.98 | 90.6 | 4193 |
| 1725567960 | 91.72 | -0.82 | -0.89 | 92.64 | 93.32 | 91.36 | 3729 |
| 1725481560 | 92.54 | -1.54 | -1.64 | 93.48 | 93.48 | 92.38 | 4364 |
| 1725395160 | 94.08 | -2.14 | -2.22 | 96.16 | 96.72 | 93.68 | 4290 |
| 1725308760 | 96.22 | 0.46 | 0.48 | 95.58 | 96.48 | 94.94 | 4359 |
| 1725049560 | 95.76 | 0.7 | 0.74 | 95.4 | 95.82 | 94.9 | 3713 |
| 1724963160 | 95.06 | 0.9 | 0.96 | 94.18 | 95.64 | 94.18 | 7853 |
| 1724876760 | 94.16 | 0.14 | 0.15 | 94.02 | 94.26 | 93.12 | 5313 |
| 1724790420 | 94.02 | -0.22 | -0.23 | 94.34 | 94.82 | 93.84 | 4810 |
| 1724704020 | 94.24 | -0.08 | -0.08 | 94.28 | 94.48 | 93.44 | 7218 |
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
