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 | 1.7 | 1.55649148508 | 109.22 | 111.9 | 108.74 | 15319 | 110.74432967 | DE |
| 4 | 22.68 | 25.7026291931 | 88.24 | 111.9 | 87.28 | 23946 | 103.1749031 | DE |
| 12 | 31.05 | 38.8756729686 | 79.87 | 111.9 | 78.739999 | 14144 | 95.55784908 | DE |
| 26 | 17.02 | 18.1256656017 | 93.9 | 111.9 | 77.2 | 14497 | 89.81450122 | DE |
| 52 | 26.81 | 31.8749256925 | 84.11 | 114.66 | 77.2 | 15647 | 93.51807435 | DE |
| 156 | -21.86 | -16.4633227896 | 132.78 | 142 | 74.03 | 13458 | 94.88726434 | DE |
| 260 | -26.72 | -19.4129613484 | 137.64 | 171.42 | 74.03 | 12550 | 102.73810722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 110.5 | -0.76 | -0.68 | 111.52 | 111.9 | 110.5 | 9626 |
| 1732742820 | 111.26 | 1.08 | 0.98 | 110.02 | 111.82 | 109.06 | 13782 |
| 1732656420 | 110.18 | -0.24 | -0.22 | 110.32 | 111.1 | 109.84 | 13962 |
| 1732570020 | 110.42 | -0.7 | -0.63 | 110.52 | 110.98 | 109.56 | 16544 |
| 1732310820 | 111.12 | 1.7 | 1.55 | 109.22 | 111.76 | 108.74 | 22638 |
| 1732224420 | 109.42 | 0.98 | 0.90 | 108.22 | 110.8 | 107.86 | 29294 |
| 1732138020 | 108.44 | 2.36 | 2.22 | 106.26 | 108.44 | 105.84 | 12832 |
| 1732051620 | 106.08 | -0.84 | -0.79 | 107.02 | 107.46 | 104.82 | 23075 |
| 1731965220 | 106.92 | -2.38 | -2.18 | 109.02 | 109.28 | 106.8 | 55056 |
| 1731705960 | 109.3 | 5.74 | 5.54 | 102.52 | 109.4 | 102.08 | 48416 |
| 1731619560 | 103.56 | 6.13 | 6.29 | 98.2 | 108.5 | 96.42 | 91525 |
| 1731533160 | 97.43 | 2.46 | 2.59 | 95.01 | 97.66 | 94.8 | 28996 |
| 1731446820 | 94.97 | 0.37 | 0.39 | 94.61 | 95.2 | 93.8 | 14800 |
| 1731360420 | 94.6 | 2.3 | 2.49 | 92.4 | 94.63 | 92.29 | 21379 |
| 1731101220 | 92.3 | 0.47 | 0.51 | 91.99 | 92.6 | 90.8 | 8935 |
| 1731014760 | 91.83 | -0.32 | -0.35 | 91.93 | 92.29 | 90.91 | 12732 |
| 1730928360 | 92.15 | 3.89 | 4.41 | 90.71 | 92.88 | 89.96 | 26318 |
| 1730841960 | 88.26 | 0.26 | 0.30 | 88.01 | 88.5 | 87.38 | 14741 |
| 1730755560 | 88 | -0.54 | -0.61 | 88.19 | 88.22 | 87.36 | 7911 |
| 1730496360 | 88.54 | 0.24 | 0.27 | 88.24 | 88.83 | 87.28 | 6308 |
| 1730409960 | 88.3 | 0.87 | 1.00 | 87.42 | 88.76 | 87.01 | 10113 |
| 1730323560 | 87.43 | -1.39 | -1.56 | 88.71 | 89.6 | 87.16 | 7877 |
| 1730237160 | 88.82 | 0.03 | 0.03 | 89.1 | 89.5 | 88.7 | 7336 |
| 1730150760 | 88.79 | 0.59 | 0.67 | 88.2 | 89.18 | 87.76 | 9029 |
| 1729888020 | 88.2 | -0.12 | -0.14 | 88.01 | 89.43 | 88.01 | 5669 |
| 1729801560 | 88.32 | -0.78 | -0.88 | 89.01 | 89.5 | 88.14 | 4751 |
| 1729715160 | 89.1 | -0.52 | -0.58 | 89.56 | 90.1 | 89.1 | 11619 |
| 1729628760 | 89.62 | 0.64 | 0.72 | 89 | 89.95 | 88.58 | 9002 |
| 1729542360 | 88.98 | -0.41 | -0.46 | 89.71 | 89.8 | 88.69 | 15418 |
| 1729283160 | 89.39 | 0.28 | 0.31 | 89.37 | 89.75 | 88.54 | 19278 |
| 1729196760 | 89.11 | 0.04 | 0.04 | 88.84 | 89.83 | 88.42 | 13982 |
| 1729110360 | 89.07 | 2.77 | 3.21 | 86.32 | 89.07 | 86.01 | 11828 |
| 1729023960 | 86.3 | -0.99 | -1.13 | 87.11 | 87.66 | 86.05 | 9708 |
| 1728937620 | 87.29 | 0.9 | 1.04 | 85.86 | 87.29 | 85.86 | 9831 |
| 1728678360 | 86.39 | 1.57 | 1.85 | 85.01 | 86.44 | 84.81 | 6633 |
| 1728591960 | 84.819999 | -0.85 | -0.99 | 85.27 | 85.93 | 84.81 | 10170 |
| 1728505560 | 85.67 | 1.23 | 1.46 | 84.06 | 85.93 | 83.7 | 7691 |
| 1728419160 | 84.44 | 0.18 | 0.21 | 84.01 | 85.38 | 83.64 | 8772 |
| 1728332760 | 84.26 | -2.46 | -2.84 | 86.7 | 86.79 | 83.72 | 11535 |
| 1728073560 | 86.72 | 2.06 | 2.43 | 84.989999 | 86.79 | 84.709999 | 4534 |
| 1727987220 | 84.66 | -0.59 | -0.69 | 85.4 | 85.51 | 84.4 | 4084 |
| 1727900820 | 85.25 | 0.26 | 0.31 | 84.83 | 85.599999 | 84.45 | 7380 |
| 1727814420 | 84.989999 | -1.45 | -1.68 | 86.01 | 86.41 | 84.38 | 12879 |
| 1727728020 | 86.44 | 0.25 | 0.29 | 85.69 | 87.33 | 85.66 | 11711 |
| 1727468760 | 86.19 | 0.94 | 1.10 | 85.53 | 86.85 | 85.01 | 9021 |
| 1727382360 | 85.25 | 0.83 | 0.98 | 84.59 | 85.62 | 84.31 | 9686 |
| 1727295960 | 84.42 | 0.86 | 1.03 | 83.489999 | 84.66 | 83.48 | 5261 |
| 1727209560 | 83.56 | -0.08 | -0.10 | 83.42 | 84.4 | 83 | 12877 |
| 1727123160 | 83.64 | -0.46 | -0.55 | 84.09 | 84.53 | 82.83 | 10778 |
| 1726864020 | 84.099999 | 0.44 | 0.53 | 83.739999 | 84.099999 | 83.3 | 8723 |
| 1726777560 | 83.66 | -0.48 | -0.57 | 84.44 | 85.53 | 83.66 | 13853 |
| 1726691220 | 84.14 | 0.65 | 0.78 | 83.79 | 84.36 | 83.27 | 9183 |
| 1726604760 | 83.489999 | 0.91 | 1.10 | 82.61 | 83.81 | 82.29 | 7030 |
| 1726518420 | 82.58 | 0.92 | 1.13 | 81.88 | 83.04 | 81.51 | 9766 |
| 1726259160 | 81.66 | 1.02 | 1.26 | 80.72 | 81.89 | 80.319999 | 6943 |
| 1726172760 | 80.64 | 0.76 | 0.95 | 80.44 | 80.709999 | 79.91 | 6957 |
| 1726086360 | 79.88 | -0.32 | -0.40 | 79.52 | 80.2 | 78.739999 | 6537 |
| 1725999960 | 80.2 | 0.16 | 0.20 | 79.75 | 80.54 | 79.68 | 4672 |
| 1725913620 | 80.04 | 0.58 | 0.73 | 79.51 | 80.4 | 79.47 | 9956 |
| 1725654360 | 79.459999 | -0.31 | -0.39 | 79.87 | 80.42 | 79.209999 | 7670 |
| 1725567960 | 79.77 | -0.65 | -0.81 | 80.31 | 80.65 | 79.61 | 12519 |
| 1725481560 | 80.42 | -0.07 | -0.09 | 80.16 | 81.31 | 80.01 | 16056 |
| 1725395160 | 80.489999 | -0.82 | -1.01 | 81.39 | 81.88 | 80.25 | 22188 |
| 1725308760 | 81.31 | 0.06 | 0.07 | 81.44 | 81.8 | 80.599999 | 51865 |
| 1725049560 | 81.25 | 0.25 | 0.31 | 81.16 | 81.56 | 80.79 | 17530 |
| 1724963160 | 81 | 0.49 | 0.61 | 80.31 | 81.93 | 80.29 | 55993 |
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
