Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.58 | 1.46025878004 | 108.2 | 110.36 | 107.22 | 24 | 109.09966102 | DR |
4 | -56.12 | -33.8276069922 | 165.9 | 165.9 | 97.6 | 171 | 105.43005551 | DR |
12 | -67.59 | -38.1067824322 | 177.37 | 180 | 97.6 | 85 | 116.76402845 | DR |
26 | -71.84 | -39.5551150754 | 181.62 | 196.46 | 97.6 | 43 | 124.65843868 | DR |
52 | -21.24 | -16.2112654557 | 131.02 | 196.46 | 97.6 | 40 | 141.06892247 | DR |
156 | -196.68 | -64.1780330223 | 306.46 | 350.88 | 97.6 | 78 | 200.75750778 | DR |
260 | -51.71 | -32.0205585485 | 161.49 | 350.88 | 97.6 | 102 | 234.26747442 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740519000 | 109.78 | 0 | 0.00 | 109.78 | 109.78 | 109.78 | 1 |
1740432540 | 109.78 | 1.38 | 1.27 | 110.22 | 110.22 | 109.78 | 47 |
1740173400 | 108.4 | -0.86 | -0.79 | 110.36 | 110.36 | 108.4 | 35 |
1740087000 | 109.26 | 1.06 | 0.98 | 107.22 | 109.26 | 107.22 | 22 |
1740000540 | 108.2 | 0.8 | 0.74 | 108.2 | 108.2 | 108.2 | 13 |
1739914140 | 107.4 | -2.6 | -2.36 | 110 | 110 | 105.58 | 365 |
1739827800 | 110 | 5.14 | 4.90 | 106.15 | 110 | 106.15 | 15 |
1739568600 | 104.86 | -0.91 | -0.86 | 105.91 | 105.91 | 104.86 | 11 |
1739482140 | 105.77 | -0.76 | -0.71 | 106.05 | 106.05 | 105.1 | 9 |
1739395740 | 106.53 | 0.88 | 0.83 | 105.28 | 106.53 | 105.28 | 224 |
1739309400 | 105.65 | 4.11 | 4.05 | 103 | 105.65 | 103 | 465 |
1739222940 | 101.54 | 0.84 | 0.83 | 100.9 | 101.54 | 100.9 | 19 |
1738963800 | 100.7 | -3.4 | -3.27 | 104.1 | 104.1 | 97.6 | 616 |
1738877340 | 104.1 | -1.55 | -1.47 | 105.69 | 106.01 | 104.1 | 135 |
1738790940 | 105.65 | -51.15 | -32.62 | 101 | 107.03 | 100.21 | 1422 |
1738704600 | 156.8 | -2.6 | -1.63 | 157.1 | 157.26 | 156.8 | 16 |
1738618200 | 159.4 | -2.48 | -1.53 | 159.4 | 159.4 | 159.4 | 1 |
1738358940 | 161.88 | -3.1 | -1.88 | 161.88 | 161.88 | 161.88 | 2 |
1738272540 | 164.97999 | -0.92 | -0.55 | 165.6 | 165.6 | 164.97999 | 3 |
1738186200 | 165.9 | -1 | -0.60 | 165.9 | 165.9 | 165.9 | 2 |
1738099740 | 166.9 | 2.14 | 1.30 | 166.9 | 166.9 | 166.9 | 1 |
1738013340 | 164.76 | 1.09 | 0.67 | 165.6 | 165.6 | 164.76 | 10 |
1737754200 | 163.66999 | 0.78 | 0.48 | 163.66999 | 163.66999 | 163.66999 | 1 |
1737667740 | 162.88999 | 0.22 | 0.14 | 162.88999 | 162.88999 | 162.88999 | 1 |
1737581400 | 162.66999 | 3.1 | 1.94 | 162.66999 | 162.66999 | 162.66999 | 3 |
1737495000 | 159.57 | 0 | 0.00 | 159.57 | 159.57 | 159.57 | 0 |
1737408600 | 159.57 | -3.79 | -2.32 | 159.61 | 163.33 | 159.57 | 8 |
1737149400 | 163.36 | 2.49 | 1.55 | 161.97 | 163.52 | 161.97 | 15 |
1737062940 | 160.87 | -0.41 | -0.25 | 160.87 | 160.87 | 160.87 | 3 |
1736976540 | 161.28 | -0.32 | -0.20 | 161.28 | 161.28 | 161.28 | 1 |
1736890140 | 161.6 | 3.95 | 2.51 | 162.07 | 162.08 | 161.6 | 31 |
1736803740 | 157.65 | 7.1 | 4.72 | 157.65 | 157.65 | 157.65 | 3 |
1736544540 | 150.55 | -0.95 | -0.63 | 151.69999 | 151.69999 | 150.55 | 33 |
1736458140 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 0 |
1736371740 | 151.5 | -5.66 | -3.60 | 151.5 | 151.5 | 151.5 | 1 |
1736285400 | 157.16 | 5.43 | 3.58 | 157.16 | 157.16 | 157.16 | 1 |
1736198940 | 151.72999 | 0.08 | 0.05 | 151.72999 | 151.72999 | 151.72999 | 5 |
1735939800 | 151.65 | 0 | 0.00 | 151.65 | 151.65 | 151.65 | 0 |
1735853400 | 151.65 | 2.65 | 1.78 | 151.19999 | 151.65 | 150.21 | 45 |
1735594200 | 149 | -2.32 | -1.53 | 149 | 149 | 149 | 13 |
1735334940 | 151.32 | 0 | 0.00 | 151.32 | 151.32 | 151.32 | 0 |
1735248540 | 151.32 | -1.72 | -1.12 | 151.32 | 151.32 | 151.32 | 13 |
1734989340 | 153.04 | -0.32 | -0.21 | 153.04 | 153.04 | 153.04 | 7 |
1734730200 | 153.36 | 5.46 | 3.69 | 153.36 | 153.36 | 153.36 | 3 |
1734643800 | 147.9 | -10 | -6.33 | 147.9 | 147.9 | 147.9 | 10 |
1734557400 | 157.9 | 0.2 | 0.13 | 158.8 | 159.19999 | 157.09 | 64 |
1734470940 | 157.69999 | 0 | 0.00 | 157.69999 | 157.69999 | 157.69999 | 0 |
1734384540 | 157.69999 | -2.9 | -1.81 | 157.69999 | 157.69999 | 157.69999 | 3 |
1734125340 | 160.6 | -4.81 | -2.91 | 160.6 | 160.6 | 160.6 | 2 |
1734039000 | 165.41 | -9.55 | -5.46 | 165.41 | 165.41 | 165.41 | 3 |
1733952540 | 174.96 | 0 | 0.00 | 174.96 | 174.96 | 174.96 | 0 |
1733866140 | 174.96 | -5.04 | -2.80 | 175.23 | 175.23 | 173.89 | 7 |
1733779740 | 180 | 9.58 | 5.62 | 180 | 180 | 180 | 400 |
1733520600 | 170.42 | -0.4 | -0.23 | 170.42 | 170.42 | 170.42 | 5 |
1733434200 | 170.82 | -6.55 | -3.69 | 176.74 | 177.66 | 170.82 | 27 |
1733347800 | 177.37 | -2.99 | -1.66 | 177.37 | 177.37 | 177.37 | 9 |
1733261340 | 180.36 | 2.52 | 1.42 | 180.36 | 180.36 | 180.36 | 2 |
1733174940 | 177.84 | 1.98 | 1.13 | 177.84 | 177.84 | 177.84 | 5 |
1732915740 | 175.86 | -0.44 | -0.25 | 175.86 | 175.86 | 175.86 | 9 |
1732829400 | 176.3 | 0 | 0.00 | 176.3 | 176.3 | 176.3 | 0 |
1732743000 | 176.3 | -0.1 | -0.06 | 173.57 | 176.3 | 173.57 | 12 |
1732656600 | 176.4 | 1.82 | 1.04 | 171.08 | 176.4 | 171.08 | 2 |
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