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 | 2.02 | 1.87037037037 | 108 | 110.3 | 107.22 | 8184 | 108.76826582 | FU |
| 4 | -1.68 | -1.50402864816 | 111.7 | 112.91 | 107.08 | 15768 | 109.7188835 | FU |
| 12 | -5.93 | -5.1142733937 | 115.95 | 117.31 | 107.08 | 8201 | 111.25976529 | FU |
| 26 | -1.36 | -1.22104507093 | 111.38 | 117.31 | 104.3 | 9170 | 110.20757213 | FU |
| 52 | -0.86 | -0.775613275613 | 110.88 | 118.49 | 104.3 | 8369 | 111.44576178 | FU |
| 156 | 8.52 | 8.39408866995 | 101.5 | 118.49 | 97.01 | 8423 | 110.10267607 | FU |
| 260 | 8.52 | 8.39408866995 | 101.5 | 118.49 | 97.01 | 8423 | 110.10267607 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 110.02 | 0.6 | 0.55 | 109.5 | 110.3 | 108.93 | 5827 |
| 1732570140 | 109.42 | 0.86 | 0.79 | 108.7 | 109.45 | 108.53 | 14062 |
| 1732310940 | 108.56 | 1.16 | 1.08 | 107.83 | 108.56 | 107.25 | 9196 |
| 1732224600 | 107.4 | -1.15 | -1.06 | 107.96 | 108.12 | 107.22 | 4505 |
| 1732051800 | 108.55 | 0.5 | 0.46 | 108 | 108.76 | 107.55 | 4973 |
| 1731965340 | 108.05 | 0.23 | 0.21 | 107.4 | 108.4 | 107.31 | 5254 |
| 1731619800 | 107.82 | 0.12 | 0.11 | 107.27 | 108.43 | 107.2 | 3751 |
| 1731533400 | 107.7 | -0.4 | -0.37 | 108.1 | 108.28 | 107.08 | 7412 |
| 1731446940 | 108.1 | -1.46 | -1.33 | 109.5 | 109.56 | 107.82 | 4010 |
| 1731360540 | 109.56 | -0.39 | -0.35 | 109.35 | 110.19 | 108.9 | 66148 |
| 1731101400 | 109.95 | -2.15 | -1.92 | 109.6 | 110.64 | 109.12 | 129744 |
| 1731014940 | 112.1 | 0.46 | 0.41 | 111.59 | 112.91 | 111.41 | 3108 |
| 1730928600 | 111.64 | 0.42 | 0.38 | 110.47 | 111.97 | 110.3 | 3347 |
| 1730842200 | 111.22 | 0.06 | 0.05 | 111.45 | 111.53 | 110.73 | 1156 |
| 1730755800 | 111.16 | 0.56 | 0.51 | 110.96 | 111.59 | 110.11 | 13299 |
| 1730496600 | 110.6 | 0 | 0.00 | 110.84 | 110.89 | 109.75 | 4012 |
| 1730410200 | 110.6 | -0.55 | -0.49 | 111.15 | 111.45 | 110.6 | 4944 |
| 1730323800 | 111.15 | 0.3 | 0.27 | 110.7 | 111.45 | 110.7 | 2769 |
| 1730237340 | 110.85 | -0.57 | -0.51 | 111.7 | 111.83 | 110.8 | 2126 |
| 1730151000 | 111.42 | 0.96 | 0.87 | 111 | 111.62 | 110.81 | 4257 |
| 1729891800 | 110.46 | -0.04 | -0.04 | 110.53 | 110.8 | 110.25 | 2319 |
| 1729805400 | 110.5 | 0.7 | 0.64 | 110 | 110.5 | 109.6 | 2252 |
| 1729719000 | 109.8 | -0.65 | -0.59 | 109.7 | 110.1 | 109.3 | 1923 |
| 1729632600 | 110.45 | -1.25 | -1.12 | 110.4 | 110.75 | 109.75 | 3240 |
| 1729546140 | 111.7 | 0.8 | 0.72 | 111.18 | 111.7 | 110.84 | 3679 |
| 1729287000 | 110.9 | -0.22 | -0.20 | 111.41 | 112.03 | 110.7 | 2171 |
| 1729200540 | 111.12 | -1.13 | -1.01 | 111.2 | 111.2 | 110.3 | 5775 |
| 1729114140 | 112.25 | 1.13 | 1.02 | 111.35 | 112.34 | 111 | 2357 |
| 1729027740 | 111.12 | -0.48 | -0.43 | 111.5 | 111.74 | 110.61 | 2436 |
| 1728941340 | 111.6 | 0.77 | 0.69 | 110.5 | 111.6 | 110.42 | 3977 |
| 1728682200 | 110.83 | -0.46 | -0.41 | 111.5 | 111.8 | 110.45 | 5059 |
| 1728595740 | 111.29 | -0.18 | -0.16 | 111.26 | 111.71 | 111.1 | 2817 |
| 1728509400 | 111.47 | -1.1 | -0.98 | 111.7 | 112.13 | 111.1 | 3318 |
| 1728422940 | 112.57 | -0.93 | -0.82 | 112.8 | 112.8 | 111.9 | 4321 |
| 1728336600 | 113.5 | 0.1 | 0.09 | 114.31 | 114.4 | 113.1 | 4789 |
| 1728077400 | 113.4 | -0.05 | -0.04 | 113.45 | 113.99 | 113.09 | 2984 |
| 1727991000 | 113.45 | -2.15 | -1.86 | 114.6 | 114.7 | 113.22 | 5933 |
| 1727904540 | 115.6 | 1.07 | 0.93 | 115.68 | 116.52 | 115.05 | 5446 |
| 1727818200 | 114.53 | 0.33 | 0.29 | 113.6 | 115.2 | 113.6 | 7528 |
| 1727731800 | 114.2 | 0.1 | 0.09 | 115.25 | 115.3 | 113.91 | 3159 |
| 1727472600 | 114.1 | -1.1 | -0.95 | 115 | 115.6 | 114.1 | 2460 |
| 1727386140 | 115.2 | 2.35 | 2.08 | 113.92 | 115.24 | 113.54 | 4078 |
| 1727299740 | 112.85 | 0.1 | 0.09 | 113.4 | 113.62 | 112.76 | 33482 |
| 1727213400 | 112.75 | 0.75 | 0.67 | 112.59 | 113.2 | 112.4 | 2488 |
| 1727127000 | 112 | 0.1 | 0.09 | 111.41 | 112.2 | 110.7 | 4858 |
| 1726867800 | 111.9 | -1.5 | -1.32 | 113.4 | 113.4 | 111.48 | 2353 |
| 1726781400 | 113.4 | -0.34 | -0.30 | 114.72 | 114.78 | 113.4 | 1915 |
| 1726695000 | 113.74 | -0.88 | -0.77 | 114.35 | 114.79 | 113.59 | 10344 |
| 1726608600 | 114.62 | -0.56 | -0.49 | 115.2 | 115.68 | 114.39 | 2489 |
| 1726522200 | 115.18 | -0.42 | -0.36 | 115.16 | 115.43 | 114.7 | 2762 |
| 1726263000 | 115.6 | 1.37 | 1.20 | 114.7 | 115.77 | 114.7 | 2401 |
| 1726176540 | 114.23 | -0.29 | -0.25 | 114.08 | 114.7 | 113.99 | 1771 |
| 1726090140 | 114.52 | 0.07 | 0.06 | 114.5 | 115.19 | 114.2 | 2748 |
| 1726003740 | 114.45 | -0.55 | -0.48 | 115 | 115.13 | 114.06 | 2456 |
| 1725917400 | 115 | -1.5 | -1.29 | 115.19 | 115.99 | 114.9 | 4227 |
| 1725658200 | 116.5 | -0.65 | -0.55 | 117.15 | 117.31 | 116.17 | 13348 |
| 1725571800 | 117.15 | -0.1 | -0.09 | 116.8 | 117.19 | 116.4 | 9247 |
| 1725485400 | 117.25 | 2.13 | 1.85 | 115.7 | 117.25 | 115.15 | 4692 |
| 1725399000 | 115.12 | -0.4 | -0.35 | 115.95 | 115.95 | 114.8 | 4010 |
| 1725312600 | 115.52 | -0.17 | -0.15 | 115.79 | 116.16 | 114.84 | 12795 |
| 1725053400 | 115.69 | 0.36 | 0.31 | 114.9 | 116 | 114.55 | 4136 |
| 1724967000 | 115.33 | -0.51 | -0.44 | 115.51 | 115.78 | 114.9 | 2144 |
| 1724880600 | 115.84 | 0 | 0.00 | 114.83 | 115.84 | 114.37 | 2500 |
| 1724794140 | 115.84 | -0.12 | -0.10 | 115.85 | 116.42 | 115.57 | 8703 |
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
