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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 104.5 | 0.23 | 0.22 | 104.26 | 104.5 | 104.26 | 116000 |
| 1732574400 | 104.27 | 0.02 | 0.02 | 104.29 | 105 | 104.27 | 132000 |
| 1732315200 | 104.25 | 0.53 | 0.51 | 104.49 | 105 | 104.19 | 131000 |
| 1732228800 | 103.72 | -1.03 | -0.98 | 104.01 | 104.01 | 103.72 | 318000 |
| 1732142400 | 104.75 | -0.15 | -0.14 | 104.74 | 104.75 | 103.9 | 852000 |
| 1732056000 | 104.9 | 0 | 0.00 | 104.9 | 104.9 | 104.9 | 0 |
| 1731969600 | 104.9 | 0.15 | 0.14 | 104.89 | 104.9 | 104.5 | 19000 |
| 1731710400 | 104.75 | 0.49 | 0.47 | 104.5 | 104.8 | 104 | 112000 |
| 1731624000 | 104.26 | 0.26 | 0.25 | 104.9 | 104.9 | 104.26 | 61000 |
| 1731537600 | 104 | -1.9 | -1.79 | 105 | 105 | 104 | 11000 |
| 1731451200 | 105.9 | 1.9 | 1.83 | 104 | 105.9 | 104 | 114000 |
| 1731364800 | 104 | -0.02 | -0.02 | 104 | 104 | 104 | 59000 |
| 1731105600 | 104.02 | 0.38 | 0.37 | 106.5 | 106.5 | 104.02 | 121000 |
| 1731019200 | 103.64 | -0.37 | -0.36 | 102.14 | 104.05 | 102.14 | 234000 |
| 1730932800 | 104.01 | 0.59 | 0.57 | 104.01 | 104.01 | 104.01 | 47000 |
| 1730846400 | 103.42 | 0 | 0.00 | 103.42 | 103.42 | 103.42 | 0 |
| 1730760000 | 103.42 | 0.42 | 0.41 | 103.11 | 103.5 | 103.05 | 163000 |
| 1730497200 | 103 | -2.25 | -2.14 | 103.01 | 103.01 | 103 | 8000 |
| 1730410800 | 105.25 | 2.17 | 2.11 | 105.25 | 105.25 | 105.25 | 247000 |
| 1730324400 | 103.08 | 1.08 | 1.06 | 103.39 | 103.39 | 103.08 | 108000 |
| 1730238000 | 102 | -1.01 | -0.98 | 102 | 102 | 102 | 65000 |
| 1730151600 | 103.01 | -0.49 | -0.47 | 104.25 | 104.25 | 103.01 | 29000 |
| 1729892400 | 103.5 | -0.75 | -0.72 | 104.25 | 104.25 | 103 | 5474000 |
| 1729806000 | 104.25 | -0.02 | -0.02 | 104.25 | 104.25 | 104.25 | 19000 |
| 1729719600 | 104.27 | 0 | 0.00 | 104.27 | 104.27 | 104.27 | 0 |
| 1729633200 | 104.27 | 0.02 | 0.02 | 104.27 | 104.27 | 104.27 | 12000 |
| 1729546800 | 104.25 | 0 | 0.00 | 104.25 | 104.25 | 104.25 | 62000 |
| 1729287600 | 104.25 | 0.2 | 0.19 | 104.25 | 104.25 | 104.25 | 61000 |
| 1729201200 | 104.05 | -2.45 | -2.30 | 104.05 | 104.05 | 104.05 | 4000 |
| 1729114800 | 106.5 | 2.48 | 2.38 | 105 | 106.5 | 105 | 31000 |
| 1729028400 | 104.02 | 0.3 | 0.29 | 104.1 | 104.1 | 104.02 | 59000 |
| 1728682800 | 103.72 | -2.77 | -2.60 | 103.72 | 103.72 | 103.72 | 17000 |
| 1728596400 | 106.49 | -0.28 | -0.26 | 106.49 | 106.49 | 106.49 | 0 |
| 1728510000 | 106.77 | 0 | 0.00 | 106.77 | 106.77 | 106.77 | 0 |
| 1728423600 | 106.77 | 0 | 0.00 | 106.77 | 106.77 | 106.77 | 0 |
| 1728337200 | 106.77 | 0 | 0.00 | 106.77 | 106.77 | 106.77 | 0 |
| 1728078000 | 106.77 | 3.77 | 3.66 | 103.92 | 106.77 | 103.92 | 17000 |
| 1727991600 | 103 | 0.74 | 0.72 | 102.26 | 103 | 102.26 | 18000 |
| 1727905200 | 102.26 | 0.26 | 0.25 | 102.26 | 102.26 | 102.26 | 15000 |
| 1727818800 | 102 | -0.5 | -0.49 | 102 | 102 | 102 | 8000 |
| 1727732400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1727473200 | 102.5 | 0.5 | 0.49 | 103.07 | 103.5 | 102 | 80000 |
| 1727386800 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1727300400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 81000 |
| 1727214000 | 102 | 0 | 0.00 | 101.98 | 102 | 101.98 | 66000 |
| 1727127600 | 102 | -0.86 | -0.84 | 100.37 | 102 | 100.36 | 27000 |
| 1726868400 | 102.86 | 0 | 0.00 | 102.86 | 102.86 | 102.86 | 0 |
| 1726782000 | 102.86 | 0.86 | 0.84 | 102.86 | 102.86 | 102.86 | 3000 |
| 1726695600 | 102 | 1 | 0.99 | 100.51 | 102 | 100.51 | 24000 |
| 1726609200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1726522800 | 101 | 0.69 | 0.69 | 100.99 | 101 | 100.99 | 79000 |
| 1726263600 | 100.31 | 0.06 | 0.06 | 100.79 | 101 | 100.31 | 365000 |
| 1726177200 | 100.25 | 0 | 0.00 | 100.4 | 100.4 | 100.25 | 69000 |
| 1726090800 | 100.25 | -0.75 | -0.74 | 100.21 | 100.26 | 100.21 | 35000 |
| 1726004400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1725918000 | 101 | 0.1 | 0.10 | 101 | 101 | 101 | 30000 |
| 1725658800 | 100.9 | 0.9 | 0.90 | 100 | 100.9 | 100 | 12000 |
| 1725572400 | 100 | 0 | 0.00 | 100.01 | 100.9 | 100 | 58000 |
| 1725486000 | 100 | -0.5 | -0.50 | 101 | 101 | 100 | 33000 |
| 1725399600 | 100.5 | 0.19 | 0.19 | 100.25 | 100.5 | 100 | 76000 |
| 1725054000 | 100.31 | 0.14 | 0.14 | 100.32 | 100.32 | 100.31 | 2000 |
| 1724967600 | 100.17 | 0 | 0.00 | 100.17 | 100.17 | 100.17 | 0 |
| 1724881200 | 100.17 | -0.01 | -0.01 | 100.18 | 100.18 | 100.17 | 24000 |
| 1724794800 | 100.18 | -0.82 | -0.81 | 100.18 | 100.18 | 100.18 | 9000 |
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
