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 | 4.35 | 3.13739632167 | 138.65 | 145 | 137.4 | 65 | 138.7930755 | DE |
| 4 | 34.45 | 31.7365269461 | 108.55 | 146 | 108.55 | 78 | 135.43385991 | DE |
| 12 | 39.05 | 37.5661375661 | 103.95 | 146 | 89.4 | 74 | 111.88517038 | DE |
| 26 | 44.38 | 45.0010139931 | 98.62 | 146 | 89.4 | 76 | 106.54491309 | DE |
| 52 | 62.5 | 77.6397515528 | 80.5 | 146 | 73 | 95 | 100.64714267 | DE |
| 156 | 74 | 107.246376812 | 69 | 146 | 62.5 | 99 | 94.83168414 | DE |
| 260 | 74 | 107.246376812 | 69 | 146 | 62.5 | 99 | 94.83168414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 144.6 | -0.4 | -0.28 | 144.6 | 144.6 | 144.6 | 2 |
| 1732224420 | 145 | 5.8 | 4.17 | 139.6 | 145 | 139.6 | 37 |
| 1732138020 | 139.19999 | 1.8 | 1.31 | 139.25 | 139.25 | 139.19999 | 37 |
| 1732051620 | 137.4 | 0 | 0.00 | 137.4 | 137.4 | 137.4 | 0 |
| 1731965220 | 137.4 | -3.7 | -2.62 | 138.65 | 138.65 | 137.4 | 184 |
| 1731705960 | 141.1 | -0.35 | -0.25 | 141.1 | 141.1 | 141.1 | 10 |
| 1731619560 | 141.44999 | -1.35 | -0.95 | 143 | 143 | 141.44999 | 69 |
| 1731533160 | 142.8 | -3.2 | -2.19 | 142.8 | 143.55 | 142.8 | 103 |
| 1731446820 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1731360420 | 146 | 4 | 2.82 | 142.4 | 146 | 142.4 | 57 |
| 1731101220 | 142 | 0.55 | 0.39 | 140.5 | 142 | 140.5 | 78 |
| 1731014760 | 141.44999 | 2.9 | 2.09 | 142.15 | 142.69999 | 141.44999 | 70 |
| 1730928360 | 138.55 | 14.15 | 11.37 | 132.19999 | 138.6 | 131.44999 | 330 |
| 1730841960 | 124.4 | 4.25 | 3.54 | 124.4 | 124.4 | 124.4 | 81 |
| 1730755560 | 120.15 | -0.85 | -0.70 | 118.7 | 120.15 | 118.7 | 14 |
| 1730496360 | 121 | -1.3 | -1.06 | 121.55 | 121.55 | 121 | 4 |
| 1730409960 | 122.3 | -2.25 | -1.81 | 124.25 | 124.25 | 122.3 | 11 |
| 1730323560 | 124.55 | 14.55 | 13.23 | 116.75 | 124.55 | 114.55 | 187 |
| 1730237160 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1730150760 | 110 | 7.55 | 7.37 | 108.55 | 110 | 108.55 | 52 |
| 1729887960 | 102.45 | 0 | 0.00 | 102.45 | 102.45 | 102.45 | 0 |
| 1729801560 | 102.45 | 1 | 0.99 | 100.9 | 102.45 | 100.9 | 277 |
| 1729715160 | 101.45 | 0.9 | 0.90 | 103.05 | 103.05 | 101.45 | 32 |
| 1729628760 | 100.55 | -4 | -3.83 | 100.3 | 100.55 | 100.3 | 8 |
| 1729542360 | 104.55 | -0.4 | -0.38 | 104.55 | 104.55 | 104.55 | 4 |
| 1729283160 | 104.95 | -0.75 | -0.71 | 104.95 | 104.95 | 104.95 | 13 |
| 1729196760 | 105.7 | -3.35 | -3.07 | 107 | 107 | 105.7 | 102 |
| 1729110360 | 109.05 | 2.85 | 2.68 | 109.05 | 109.05 | 109.05 | 2 |
| 1729024020 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1728937620 | 106.2 | 1.2 | 1.14 | 106.2 | 106.2 | 106.2 | 4 |
| 1728678360 | 105 | 6.12 | 6.19 | 105 | 105 | 105 | 20 |
| 1728591960 | 98.88 | 0 | 0.00 | 98.88 | 98.88 | 98.88 | 0 |
| 1728505560 | 98.88 | 3.4 | 3.56 | 98.88 | 98.88 | 98.88 | 48 |
| 1728419160 | 95.48 | 0 | 0.00 | 95.48 | 95.48 | 95.48 | 0 |
| 1728332760 | 95.48 | 0.72 | 0.76 | 95.48 | 95.48 | 95.48 | 120 |
| 1728073620 | 94.76 | 0 | 0.00 | 94.76 | 94.76 | 94.76 | 0 |
| 1727987220 | 94.76 | 0 | 0.00 | 94.76 | 94.76 | 94.76 | 0 |
| 1727900820 | 94.76 | 0 | 0.00 | 94.76 | 94.76 | 94.76 | 0 |
| 1727814420 | 94.76 | -4.52 | -4.55 | 97.06 | 97.06 | 94.76 | 161 |
| 1727727960 | 99.28 | 0 | 0.00 | 99.28 | 99.28 | 99.28 | 0 |
| 1727468760 | 99.28 | -3.77 | -3.66 | 99.28 | 99.28 | 99.28 | 20 |
| 1727382360 | 103.05 | 1.95 | 1.93 | 103.05 | 103.05 | 103.05 | 1 |
| 1727295960 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.1 | 0 |
| 1727209560 | 101.1 | -0.6 | -0.59 | 101.1 | 101.1 | 101.1 | 1 |
| 1727123160 | 101.7 | 0.2 | 0.20 | 101.65 | 101.7 | 101.65 | 62 |
| 1726863960 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1726777560 | 101.5 | 3.68 | 3.76 | 101.5 | 101.5 | 101.5 | 96 |
| 1726691160 | 97.82 | 0 | 0.00 | 97.82 | 97.82 | 97.82 | 0 |
| 1726604760 | 97.82 | -1.26 | -1.27 | 97.82 | 97.82 | 97.82 | 1 |
| 1726518420 | 99.08 | 4.96 | 5.27 | 99.08 | 99.08 | 99.08 | 1 |
| 1726259160 | 94.12 | 0 | 0.00 | 94.12 | 94.12 | 94.12 | 0 |
| 1726172760 | 94.12 | 4.72 | 5.28 | 94.12 | 94.12 | 94.12 | 102 |
| 1726086360 | 89.4 | -3.38 | -3.64 | 90.88 | 90.88 | 89.4 | 10 |
| 1725999960 | 92.78 | 0.78 | 0.85 | 92.78 | 92.78 | 92.78 | 15 |
| 1725913620 | 92 | 0.5 | 0.55 | 93.1 | 93.28 | 92 | 106 |
| 1725654360 | 91.5 | 1.82 | 2.03 | 90.56 | 91.5 | 90.56 | 62 |
| 1725567960 | 89.68 | -11.27 | -11.16 | 95.2 | 100 | 89.68 | 637 |
| 1725481560 | 100.95 | 0 | 0.00 | 100.95 | 100.95 | 100.95 | 0 |
| 1725395160 | 100.95 | -3 | -2.89 | 102.95 | 102.95 | 100.95 | 9 |
| 1725308760 | 103.95 | -0.8 | -0.76 | 103.95 | 103.95 | 103.95 | 7 |
| 1725049560 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1724963160 | 104.75 | -3.6 | -3.32 | 104.9 | 104.9 | 104.75 | 200 |
| 1724876820 | 108.35 | 0 | 0.00 | 108.35 | 108.35 | 108.35 | 0 |
| 1724790420 | 108.35 | -2.1 | -1.90 | 108.35 | 108.35 | 108.35 | 1 |
| 1724704020 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
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
