Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 2.58813029897 | 112.05 | 114.95 | 108.25 | 815 | 112.31129389 | DE |
| 4 | -7.8 | -6.35437881874 | 122.75 | 126.2 | 108.25 | 964 | 115.76253308 | DE |
| 12 | 3.05 | 2.72564789991 | 111.9 | 128.4 | 108.25 | 735 | 117.68960496 | DE |
| 26 | -5.75 | -4.76387738194 | 120.7 | 128.4 | 108.25 | 771 | 117.96562889 | DE |
| 52 | -3.1 | -2.62600592969 | 118.05 | 135.5 | 108.25 | 787 | 121.16132542 | DE |
| 156 | 34.37 | 42.6532638372 | 80.58 | 135.5 | 68.86 | 505 | 110.51529936 | DE |
| 260 | 53.59 | 87.3370273794 | 61.36 | 135.5 | 52.72 | 385 | 105.41649037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 114.9 | 0.65 | 0.57 | 114.4 | 114.9 | 113.7 | 674 |
| 1742938020 | 114.25 | 2.85 | 2.56 | 112.15 | 114.25 | 111.6 | 1270 |
| 1742851620 | 111.4 | 1.6 | 1.46 | 110.25 | 111.6 | 110 | 605 |
| 1742592420 | 109.8 | -0.3 | -0.27 | 110.35 | 110.4 | 108.25 | 952 |
| 1742506020 | 110.1 | -1.3 | -1.17 | 112.05 | 112.05 | 110.1 | 572 |
| 1742419620 | 111.4 | 0.6 | 0.54 | 111 | 111.85 | 110.35 | 1217 |
| 1742333220 | 110.8 | -1.55 | -1.38 | 112.05 | 113.15 | 110.35 | 1134 |
| 1742246820 | 112.35 | -0.4 | -0.35 | 111.9 | 114.05 | 111.8 | 898 |
| 1741987620 | 112.75 | 0.95 | 0.85 | 111.7 | 113.25 | 111.45 | 358 |
| 1741901220 | 111.8 | -1.85 | -1.63 | 113 | 113.75 | 111.3 | 724 |
| 1741814820 | 113.65 | 0.8 | 0.71 | 113.25 | 115.3 | 112.9 | 900 |
| 1741728420 | 112.85 | -5.2 | -4.40 | 117.9 | 118.7 | 112.85 | 2389 |
| 1741642020 | 118.05 | -2.1 | -1.75 | 120.3 | 120.9 | 118.05 | 805 |
| 1741382820 | 120.15 | 1.2 | 1.01 | 119 | 120.15 | 117.2 | 598 |
| 1741296420 | 118.95 | -2.05 | -1.69 | 119.8 | 119.8 | 117.95 | 974 |
| 1741210020 | 121 | 0.9 | 0.75 | 120.1 | 121 | 118.25 | 874 |
| 1741123620 | 120.1 | -3.35 | -2.71 | 123.5 | 123.55 | 120.1 | 1751 |
| 1741037220 | 123.45 | -2.05 | -1.63 | 124.5 | 126.2 | 123.45 | 1391 |
| 1740778020 | 125.5 | 1.95 | 1.58 | 123.8 | 125.6 | 123.8 | 608 |
| 1740691620 | 123.55 | 0.5 | 0.41 | 122.75 | 124 | 122.7 | 579 |
| 1740605220 | 123.05 | 0.85 | 0.70 | 121.9 | 123.15 | 121.9 | 786 |
| 1740518820 | 122.2 | -0.25 | -0.20 | 123 | 123.3 | 121.95 | 394 |
| 1740432420 | 122.45 | 0.4 | 0.33 | 122 | 122.5 | 120.65 | 908 |
| 1740173220 | 122.05 | -0.65 | -0.53 | 123.4 | 124.25 | 121.55 | 284 |
| 1740086820 | 122.7 | -2.15 | -1.72 | 124.75 | 124.75 | 122.7 | 940 |
| 1740000420 | 124.85 | -0.05 | -0.04 | 124.6 | 125.35 | 123.9 | 605 |
| 1739914020 | 124.9 | 0.85 | 0.69 | 123.4 | 125.25 | 123.15 | 555 |
| 1739827620 | 124.05 | 0.1 | 0.08 | 123.2 | 124.1 | 123.2 | 345 |
| 1739568420 | 123.95 | -1.4 | -1.12 | 125.3 | 125.3 | 123.9 | 475 |
| 1739482020 | 125.35 | 0.2 | 0.16 | 125 | 125.4 | 123.6 | 902 |
| 1739395620 | 125.15 | -2 | -1.57 | 127.65 | 127.65 | 124.95 | 173 |
| 1739309220 | 127.15 | -0.8 | -0.63 | 127.3 | 128.4 | 126.4 | 1179 |
| 1739222820 | 127.95 | 1.25 | 0.99 | 127.05 | 128.35 | 126.85 | 456 |
| 1738963620 | 126.7 | 0.4 | 0.32 | 126.75 | 127.7 | 126 | 498 |
| 1738877220 | 126.3 | 1.6 | 1.28 | 125.05 | 126.75 | 124.9 | 504 |
| 1738790820 | 124.7 | -0.65 | -0.52 | 123.7 | 125.5 | 123.7 | 483 |
| 1738704420 | 125.35 | 7.25 | 6.14 | 118.3 | 126.7 | 118.15 | 1285 |
| 1738618020 | 118.1 | -0.9 | -0.76 | 119.05 | 119.2 | 117.55 | 1030 |
| 1738358820 | 119 | 1.55 | 1.32 | 117.2 | 119.35 | 116.95 | 513 |
| 1738272420 | 117.45 | 0.3 | 0.26 | 116.7 | 117.8 | 116.05 | 936 |
| 1738186020 | 117.15 | 0.6 | 0.51 | 116.05 | 117.35 | 115.95 | 239 |
| 1738099620 | 116.55 | 0.3 | 0.26 | 116.9 | 117.3 | 115.8 | 236 |
| 1738013220 | 116.25 | 0.75 | 0.65 | 114.8 | 116.55 | 113.95 | 801 |
| 1737754020 | 115.5 | -1.1 | -0.94 | 115.6 | 115.8 | 115.45 | 199 |
| 1737667620 | 116.6 | -0.15 | -0.13 | 117.25 | 117.25 | 116.25 | 550 |
| 1737581220 | 116.75 | -0.15 | -0.13 | 116.8 | 117.55 | 116.6 | 511 |
| 1737494820 | 116.9 | 1.95 | 1.70 | 115.85 | 117.4 | 115.65 | 263 |
| 1737408420 | 114.95 | -2 | -1.71 | 116.35 | 116.35 | 114.95 | 406 |
| 1737149220 | 116.95 | 1.2 | 1.04 | 116.05 | 116.95 | 115.45 | 1048 |
| 1737062820 | 115.75 | 3.15 | 2.80 | 112.7 | 115.75 | 112.3 | 894 |
| 1736976420 | 112.6 | 0.85 | 0.76 | 112.35 | 113.65 | 112.35 | 971 |
| 1736890020 | 111.75 | -1.25 | -1.11 | 113.2 | 113.45 | 111.2 | 373 |
| 1736803620 | 113 | 0.75 | 0.67 | 111.7 | 113 | 111.2 | 457 |
| 1736544420 | 112.25 | 0.35 | 0.31 | 112.25 | 112.55 | 111.25 | 620 |
| 1736458020 | 111.9 | -0.65 | -0.58 | 112.55 | 112.75 | 111.9 | 177 |
| 1736371620 | 112.55 | 1.2 | 1.08 | 112.3 | 112.85 | 111.15 | 539 |
| 1736285220 | 111.35 | -0.85 | -0.76 | 112.05 | 113.25 | 111.35 | 684 |
| 1736198820 | 112.2 | -1.7 | -1.49 | 113.35 | 113.8 | 112.2 | 811 |
| 1735939620 | 113.9 | 0.4 | 0.35 | 112.75 | 114.3 | 112.45 | 476 |
| 1735853220 | 113.5 | 1.9 | 1.70 | 111.9 | 114.6 | 111.9 | 1343 |
| 1735594020 | 111.6 | -1.05 | -0.93 | 112.65 | 113.25 | 111.6 | 563 |
| 1735334820 | 112.65 | -0.45 | -0.40 | 113.45 | 114.2 | 112.45 | 351 |
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
