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 | -4.8 | -4.31848852901 | 111.15 | 111.15 | 102 | 3439 | 107.62466996 | DE |
| 4 | -18.3 | -14.6811070999 | 124.65 | 125.15 | 102 | 4185 | 112.81138897 | DE |
| 12 | -23.95 | -18.3806600153 | 130.3 | 140.5 | 102 | 2763 | 120.34007142 | DE |
| 26 | -34.9 | -24.7079646018 | 141.25 | 141.94999 | 102 | 2237 | 124.1026173 | DE |
| 52 | -57.9 | -35.2511415525 | 164.25 | 164.5 | 102 | 1783 | 133.32237921 | DE |
| 156 | -102.35 | -49.0416866315 | 208.7 | 217.4 | 102 | 746 | 142.06530221 | DE |
| 260 | -66.65 | -38.5260115607 | 173 | 217.4 | 102 | 495 | 142.86733194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 106.3 | -1.05 | -0.98 | 107.6 | 107.6 | 105 | 2698 |
| 1732570020 | 107.35 | 0.15 | 0.14 | 104 | 107.6 | 102 | 8536 |
| 1732310820 | 107.2 | 0.05 | 0.05 | 106.8 | 108.3 | 105.75 | 2238 |
| 1732224420 | 107.15 | -0.9 | -0.83 | 108.45 | 108.55 | 106.3 | 2422 |
| 1732138020 | 108.05 | -1.25 | -1.14 | 110 | 110.45 | 107.5 | 1804 |
| 1732051620 | 109.3 | -0.85 | -0.77 | 111.15 | 111.15 | 107.75 | 2195 |
| 1731965220 | 110.15 | 0.1 | 0.09 | 109.85 | 110.45 | 108.6 | 3209 |
| 1731705960 | 110.05 | -0.25 | -0.23 | 109.85 | 111.2 | 108.9 | 4072 |
| 1731619560 | 110.3 | -0.55 | -0.50 | 110.9 | 111.75 | 109.6 | 2434 |
| 1731533160 | 110.85 | -0.5 | -0.45 | 110.55 | 111.5 | 108.7 | 5008 |
| 1731446820 | 111.35 | -2.35 | -2.07 | 113.35 | 113.45 | 110.1 | 2596 |
| 1731360420 | 113.7 | -0.4 | -0.35 | 114.05 | 114.05 | 112.65 | 3214 |
| 1731101220 | 114.1 | 0.35 | 0.31 | 114.3 | 114.65 | 112.25 | 2830 |
| 1731014760 | 113.75 | 2.75 | 2.48 | 111.25 | 115.65 | 110.55 | 11541 |
| 1730928360 | 111 | -3.5 | -3.06 | 115.1 | 116 | 109.35 | 6078 |
| 1730841960 | 114.5 | -0.9 | -0.78 | 115.5 | 115.6 | 113.65 | 2245 |
| 1730755560 | 115.4 | -0.7 | -0.60 | 116.05 | 116.55 | 114.65 | 2770 |
| 1730496360 | 116.1 | 0.4 | 0.35 | 114.95 | 116.1 | 114.35 | 3415 |
| 1730409960 | 115.7 | -2.9 | -2.45 | 118.3 | 118.3 | 114 | 3967 |
| 1730323560 | 118.6 | -3.4 | -2.79 | 122.3 | 122.5 | 117.7 | 9365 |
| 1730237160 | 122 | -2.15 | -1.73 | 124.65 | 125.15 | 121 | 3756 |
| 1730150760 | 124.15 | 0.75 | 0.61 | 124.1 | 124.5 | 123.3 | 2147 |
| 1729888020 | 123.4 | -1.85 | -1.48 | 125.35 | 125.35 | 122.7 | 1263 |
| 1729801560 | 125.25 | 0.5 | 0.40 | 126.05 | 126.25 | 124.3 | 3695 |
| 1729715160 | 124.75 | -1.7 | -1.34 | 126.15 | 127.65 | 124.75 | 1753 |
| 1729628760 | 126.45 | 0.25 | 0.20 | 126.2 | 127.35 | 125.85 | 1313 |
| 1729542360 | 126.2 | -1.75 | -1.37 | 127.45 | 128 | 125.4 | 1746 |
| 1729283160 | 127.95 | 2.75 | 2.20 | 125.55 | 128.8 | 124.7 | 1542 |
| 1729196760 | 125.2 | 1.25 | 1.01 | 122.05 | 126.6 | 120.55 | 2436 |
| 1729110360 | 123.95 | 2.4 | 1.97 | 122.2 | 124 | 121.55 | 2455 |
| 1729023960 | 121.55 | -4.4 | -3.49 | 125.9 | 126.15 | 121.5 | 4981 |
| 1728937620 | 125.95 | -0.65 | -0.51 | 127.4 | 127.5 | 124.75 | 2988 |
| 1728678360 | 126.6 | 0.35 | 0.28 | 126.6 | 126.7 | 125.4 | 1009 |
| 1728591960 | 126.25 | -0.65 | -0.51 | 127.05 | 127.05 | 124.6 | 4677 |
| 1728505560 | 126.9 | 0.25 | 0.20 | 126.5 | 127.4 | 125.55 | 1771 |
| 1728419160 | 126.65 | -4.95 | -3.76 | 130.55 | 131 | 125.4 | 6337 |
| 1728332760 | 131.6 | -0.8 | -0.60 | 133.25 | 135.4 | 131 | 2534 |
| 1728073560 | 132.4 | -0.15 | -0.11 | 132.44999 | 134.05 | 130.6 | 2606 |
| 1727987220 | 132.55 | -2.95 | -2.18 | 134.75 | 135.05 | 132.55 | 759 |
| 1727900820 | 135.5 | 1.5 | 1.12 | 133.94999 | 136.1 | 133.85 | 1979 |
| 1727814420 | 134 | -2 | -1.47 | 138 | 138 | 132.5 | 4392 |
| 1727728020 | 136 | -3.4 | -2.44 | 139.94999 | 140.5 | 135.44999 | 2961 |
| 1727468760 | 139.4 | 3.6 | 2.65 | 135.5 | 139.94999 | 135.5 | 2056 |
| 1727382360 | 135.8 | 6 | 4.62 | 131.05 | 137.25 | 131.05 | 2766 |
| 1727295960 | 129.8 | 0 | 0.00 | 129.25 | 131 | 129 | 663 |
| 1727209560 | 129.8 | 1.5 | 1.17 | 128.65 | 132.5 | 128.65 | 1274 |
| 1727123160 | 128.3 | 0.55 | 0.43 | 128.75 | 128.75 | 126.1 | 2619 |
| 1726864020 | 127.75 | -1 | -0.78 | 128.3 | 128.3 | 127.5 | 314 |
| 1726777560 | 128.75 | 3.75 | 3.00 | 125.9 | 129.35 | 125.55 | 2021 |
| 1726691220 | 125 | -1.2 | -0.95 | 126.25 | 126.45 | 124.4 | 1103 |
| 1726604760 | 126.2 | -1.7 | -1.33 | 128.05 | 128.1 | 125.95 | 1016 |
| 1726518420 | 127.9 | 1.5 | 1.19 | 126.4 | 128.9 | 125.15 | 1817 |
| 1726259160 | 126.4 | -3.3 | -2.54 | 129.94999 | 129.94999 | 125.3 | 1200 |
| 1726172760 | 129.69999 | 1.95 | 1.53 | 128 | 130.1 | 127.7 | 999 |
| 1726086360 | 127.75 | 2.65 | 2.12 | 124.7 | 127.85 | 124.7 | 1425 |
| 1725999960 | 125.1 | 0.5 | 0.40 | 124.4 | 125.7 | 123.25 | 1470 |
| 1725913620 | 124.6 | 1.3 | 1.05 | 123.55 | 125 | 121.15 | 2237 |
| 1725654360 | 123.3 | -0.9 | -0.72 | 124.1 | 124.3 | 122.95 | 546 |
| 1725567960 | 124.2 | -1.3 | -1.04 | 125.4 | 125.5 | 123.95 | 1483 |
| 1725481560 | 125.5 | -2.1 | -1.65 | 126.9 | 127.05 | 125.1 | 652 |
| 1725395160 | 127.6 | -2.35 | -1.81 | 130.3 | 130.85 | 127.4 | 1085 |
| 1725308760 | 129.94999 | 1 | 0.78 | 129.4 | 130 | 128.9 | 1437 |
| 1725049560 | 128.94999 | -1.35 | -1.04 | 131.25 | 131.4 | 128 | 2691 |
| 1724963160 | 130.3 | 1.3 | 1.01 | 128 | 140.44999 | 126 | 8563 |
| 1724876760 | 129 | 1.3 | 1.02 | 127.6 | 129.15 | 127.6 | 2046 |
| 1724790420 | 127.7 | 0.05 | 0.04 | 127.8 | 128.9 | 127.4 | 372 |
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
