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 | 0.28 | 0.266210306142 | 105.18 | 106.37 | 102.92 | 16594 | 103.63082089 | FU |
| 4 | 1.1 | 1.0540436949 | 104.36 | 108.74 | 102.92 | 6209 | 104.21186911 | FU |
| 12 | 3.41 | 3.34149926507 | 102.05 | 108.74 | 99.48 | 4838 | 103.08753869 | FU |
| 26 | -7.51 | -6.64778259715 | 112.97 | 113.7 | 99.48 | 4143 | 105.67268066 | FU |
| 52 | -0.87 | -0.818207467319 | 106.33 | 114.91 | 99.21 | 3655 | 105.36566703 | FU |
| 156 | 10.26 | 10.7773109244 | 95.2 | 114.91 | 80.47 | 2447 | 100.49359002 | FU |
| 260 | 35.46 | 50.6571428571 | 70 | 114.91 | 50.08 | 3228 | 92.84333848 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901400 | 105.46 | 1.84 | 1.78 | 103.73 | 105.46 | 103.73 | 1699 |
| 1741814940 | 103.62 | -0.08 | -0.08 | 103.7 | 104.1 | 103.32 | 5361 |
| 1741728600 | 103.7 | -2.67 | -2.51 | 106.19 | 106.19 | 103 | 18095 |
| 1741642140 | 106.37 | 1.18 | 1.12 | 104.01 | 106.37 | 103.78 | 3239 |
| 1741382940 | 105.19 | 1.87 | 1.81 | 103 | 105.55 | 102.92 | 3971 |
| 1741296540 | 103.32 | 0.04 | 0.04 | 105.18 | 105.18 | 103.05 | 52305 |
| 1741210140 | 103.28 | -0.13 | -0.13 | 103.41 | 103.47 | 103.2 | 1203 |
| 1740778200 | 103.41 | -1.38 | -1.32 | 104.17 | 106.2 | 103.19 | 2086 |
| 1740691740 | 104.79 | -0.34 | -0.32 | 104.7 | 105.38 | 104.43 | 4152 |
| 1740605400 | 105.13 | -1.08 | -1.02 | 106.5 | 106.5 | 105.12 | 1938 |
| 1740519000 | 106.21 | 0.96 | 0.91 | 105.86 | 106.43 | 105.77 | 2090 |
| 1740432540 | 105.25 | -1.35 | -1.27 | 106.89 | 107.07 | 105.25 | 2886 |
| 1740173400 | 106.6 | -0.75 | -0.70 | 107.19 | 107.27 | 106.5 | 670 |
| 1740087000 | 107.35 | 0.33 | 0.31 | 107.04 | 107.48 | 106.84 | 1202 |
| 1740000540 | 107.02 | -0.95 | -0.88 | 107.3 | 107.42 | 107 | 1561 |
| 1739914140 | 107.97 | -0.21 | -0.19 | 107.63 | 108.51 | 107.63 | 1172 |
| 1739827800 | 108.18 | 0.53 | 0.49 | 108.07 | 108.74 | 108.07 | 2992 |
| 1739568600 | 107.65 | 2.89 | 2.76 | 105.49 | 107.67 | 105.49 | 3416 |
| 1739482140 | 104.76 | 0.39 | 0.37 | 104.36 | 104.76 | 103.92 | 3420 |
| 1739395740 | 104.37 | -1.67 | -1.57 | 104.92 | 105.23 | 104.27 | 3023 |
| 1739309400 | 106.04 | 0.52 | 0.49 | 105.6 | 106.46 | 105.52 | 3125 |
| 1739222940 | 105.52 | 0.79 | 0.75 | 105.82 | 106 | 105.27 | 12584 |
| 1738963800 | 104.73 | -1.23 | -1.16 | 105.65 | 107.75 | 104.51 | 3747 |
| 1738877340 | 105.96 | 0.61 | 0.58 | 105.35 | 105.99 | 105.33 | 1819 |
| 1738790940 | 105.35 | 0.12 | 0.11 | 105.05 | 105.65 | 104.62 | 2152 |
| 1738704600 | 105.23 | -0.47 | -0.44 | 106 | 106 | 104.7 | 3800 |
| 1738618200 | 105.7 | -0.43 | -0.41 | 106.13 | 106.17 | 103.44 | 3901 |
| 1738358940 | 106.13 | -0.32 | -0.30 | 106.8 | 107.12 | 105.97 | 1739 |
| 1738272540 | 106.45 | 2.55 | 2.45 | 104.99 | 106.65 | 104.83 | 768 |
| 1738186200 | 103.9 | -0.19 | -0.18 | 104.59 | 104.59 | 103.89 | 3097 |
| 1738099740 | 104.09 | -0.56 | -0.54 | 104.94 | 104.94 | 104.09 | 2263 |
| 1738013340 | 104.65 | 1.66 | 1.61 | 103.04 | 104.65 | 103.04 | 2219 |
| 1737754200 | 102.99 | 0.21 | 0.20 | 102.95 | 103.22 | 102.73 | 1723 |
| 1737667740 | 102.78 | -0.72 | -0.70 | 104.01 | 104.1 | 102.78 | 1126 |
| 1737581400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1737495000 | 103.5 | 0.52 | 0.50 | 102.85 | 103.5 | 102.79 | 1392 |
| 1737408600 | 102.98 | 0.23 | 0.22 | 102.5 | 104.2 | 102.35 | 3749 |
| 1737149400 | 102.75 | 0.9 | 0.88 | 101.38 | 103.14 | 101.38 | 1879 |
| 1737062940 | 101.85 | -1.05 | -1.02 | 103.01 | 103.15 | 101.55 | 4854 |
| 1736976540 | 102.9 | 2.68 | 2.67 | 101.13 | 102.9 | 101.13 | 1507 |
| 1736890140 | 100.22 | 0.07 | 0.07 | 100.11 | 100.48 | 99.48 | 2166 |
| 1736803740 | 100.15 | 0.18 | 0.18 | 100.21 | 100.68 | 99.97 | 2789 |
| 1736544540 | 99.97 | -0.74 | -0.73 | 100.7 | 101.11 | 99.9 | 3700 |
| 1736458140 | 100.71 | 0.05 | 0.05 | 100.66 | 101 | 100.53 | 4002 |
| 1736371740 | 100.66 | -1.06 | -1.04 | 101.8 | 101.8 | 100.35 | 2096 |
| 1736285400 | 101.72 | 1.06 | 1.05 | 101.7 | 102.31 | 101.51 | 2248 |
| 1736198940 | 100.66 | 1.06 | 1.06 | 100.5 | 102.15 | 100.49 | 13851 |
| 1735939740 | 99.6 | -1.34 | -1.33 | 100.83 | 101.13 | 99.58 | 27923 |
| 1735853400 | 100.94 | -0.24 | -0.24 | 101.3 | 101.41 | 100.22 | 2846 |
| 1735594200 | 101.18 | 0.04 | 0.04 | 101.32 | 101.52 | 100.97 | 1352 |
| 1735334940 | 101.14 | -0.51 | -0.50 | 101.8 | 101.9 | 101.07 | 4714 |
| 1735248540 | 101.65 | 0.07 | 0.07 | 101.49 | 102.11 | 101.25 | 4867 |
| 1734989340 | 101.58 | -0.86 | -0.84 | 103.69 | 103.69 | 101.34 | 1875 |
| 1734730200 | 102.44 | 0.6 | 0.59 | 101.84 | 102.65 | 101.49 | 2789 |
| 1734643800 | 101.84 | -0.08 | -0.08 | 102.05 | 102.37 | 101.84 | 6960 |
| 1734557400 | 101.92 | -3.27 | -3.11 | 104.8 | 104.8 | 101.92 | 3508 |
| 1734470940 | 105.19 | 1.02 | 0.98 | 104.1 | 105.42 | 103.97 | 3689 |
| 1734384540 | 104.17 | -0.82 | -0.78 | 102.89 | 105.1 | 102.6 | 3570 |
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
