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 | 10.75 | 10.7931726908 | 99.6 | 110.45 | 97 | 332 | 103.79394281 | DR |
| 4 | 1.15 | 1.05311355311 | 109.2 | 113.05 | 97 | 308 | 105.56783589 | DR |
| 12 | 8.87 | 8.74063854947 | 101.48 | 113.05 | 97 | 3223 | 106.4456262 | DR |
| 26 | 9.85 | 9.80099502488 | 100.5 | 113.05 | 88.2 | 3439 | 104.75840021 | DR |
| 52 | 8.36 | 8.19688204726 | 101.99 | 141.39 | 80.02 | 2493 | 105.26305013 | DR |
| 156 | -1.41 | -1.26163206872 | 111.76 | 141.39 | 80.02 | 2506 | 101.29375761 | DR |
| 260 | -4.23 | -3.69174375982 | 114.58 | 141.39 | 59.3 | 3337 | 101.33284709 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 105.15 | -0.4 | -0.38 | 102.75 | 105.16 | 102.75 | 445 |
| 1732570140 | 105.55 | 7.1 | 7.21 | 99.05 | 105.55 | 99.05 | 582 |
| 1732310940 | 98.45 | 0.2 | 0.20 | 98.25 | 100.1 | 98.25 | 244 |
| 1732224600 | 98.25 | -1.35 | -1.36 | 99.6 | 99.6 | 97 | 58 |
| 1732051800 | 99.6 | -1.94 | -1.91 | 101.6 | 101.6 | 99.6 | 1098 |
| 1731965340 | 101.54 | -9.31 | -8.40 | 104.72 | 104.72 | 100.87 | 545 |
| 1731619800 | 110.85 | -0.25 | -0.23 | 110.9 | 110.9 | 110.85 | 2 |
| 1731533400 | 111.1 | 0.15 | 0.14 | 109.55 | 111.1 | 109.4 | 4 |
| 1731446940 | 110.95 | -0.75 | -0.67 | 110.99 | 110.99 | 110.95 | 31 |
| 1731360540 | 111.7 | -0.85 | -0.76 | 111.76 | 112.55 | 111.65 | 130 |
| 1731101400 | 112.55 | 0.6 | 0.54 | 112.31 | 113.05 | 112.31 | 228 |
| 1731014940 | 111.95 | 1.95 | 1.77 | 111 | 111.95 | 111 | 214 |
| 1730928600 | 110 | 0.11 | 0.10 | 111.55 | 111.55 | 109 | 7 |
| 1730842200 | 109.89 | -0.73 | -0.66 | 110.6 | 110.6 | 109.89 | 16 |
| 1730755800 | 110.62 | -0.18 | -0.16 | 109 | 110.62 | 109 | 310 |
| 1730496600 | 110.8 | 3.88 | 3.63 | 109.89 | 110.8 | 109.89 | 14 |
| 1730410200 | 106.92 | -2.09 | -1.92 | 105.6 | 106.92 | 105.6 | 74 |
| 1730323800 | 109.01 | 0.51 | 0.47 | 109.2 | 109.45 | 109.01 | 1543 |
| 1730237340 | 108.5 | 1.65 | 1.54 | 107.36 | 108.5 | 107.36 | 2 |
| 1730151000 | 106.85 | 0.35 | 0.33 | 106.85 | 106.85 | 106.85 | 1 |
| 1729891800 | 106.5 | 2.8 | 2.70 | 106.45 | 107.05 | 105.96 | 111 |
| 1729805400 | 103.7 | -0.1 | -0.10 | 104.95 | 104.95 | 103.7 | 38 |
| 1729719000 | 103.8 | 0.3 | 0.29 | 103.8 | 103.8 | 103.8 | 1 |
| 1729632600 | 103.5 | -2.6 | -2.45 | 103.8 | 103.8 | 103.5 | 4001 |
| 1729546140 | 106.1 | 1.16 | 1.11 | 104.94 | 108 | 104.94 | 3169 |
| 1729287000 | 104.94 | -0.56 | -0.53 | 105.25 | 105.5 | 104.5 | 6930 |
| 1729200540 | 105.5 | -0.4 | -0.38 | 106 | 106.1 | 105.49 | 1175 |
| 1729114140 | 105.9 | 0.2 | 0.19 | 103 | 106 | 100 | 31082 |
| 1729027740 | 105.7 | 3.2 | 3.12 | 102.5 | 106.5 | 102.5 | 61 |
| 1728941340 | 102.5 | -2.29 | -2.19 | 103 | 103 | 102.5 | 302 |
| 1728682200 | 104.79 | 4.02 | 3.99 | 102.1 | 104.79 | 102.1 | 4154 |
| 1728595740 | 100.77 | -0.67 | -0.66 | 100.5 | 100.77 | 100.05 | 2990 |
| 1728509400 | 101.44 | -0.16 | -0.16 | 101.6 | 101.6 | 101.2 | 1156 |
| 1728422940 | 101.6 | -0.34 | -0.33 | 101.89 | 101.89 | 101.52 | 1075 |
| 1728336600 | 101.94 | -2.16 | -2.07 | 103.78 | 103.78 | 101.21 | 2185 |
| 1728077400 | 104.1 | 2.6 | 2.56 | 104.25 | 104.25 | 104.1 | 1057 |
| 1727991000 | 101.5 | -0.32 | -0.31 | 101.85 | 101.85 | 101.5 | 1017 |
| 1727904540 | 101.82 | -1.8 | -1.74 | 103.6 | 103.6 | 101.7 | 812 |
| 1727818200 | 103.62 | -2.91 | -2.73 | 105.49 | 105.49 | 103.6 | 112 |
| 1727731800 | 106.53 | -3.8 | -3.44 | 107.24 | 107.24 | 106.02 | 605 |
| 1727472600 | 110.33 | -0.55 | -0.50 | 111.1 | 111.1 | 109.78 | 46 |
| 1727386140 | 110.88 | 1.21 | 1.10 | 111.54 | 111.54 | 110.88 | 52 |
| 1727299740 | 109.67 | 0.11 | 0.10 | 109.23 | 110.22 | 109.23 | 1005 |
| 1727213400 | 109.56 | 0.33 | 0.30 | 110.22 | 110.22 | 109.56 | 41 |
| 1727127000 | 109.23 | -2.75 | -2.46 | 110.33 | 110.33 | 108.02 | 334 |
| 1726867800 | 111.98 | 2.39 | 2.18 | 111.98 | 111.98 | 111.98 | 120 |
| 1726781400 | 109.59 | -0.08 | -0.07 | 109.67 | 109.83 | 109.28 | 4552 |
| 1726695000 | 109.67 | 0.44 | 0.40 | 110.14 | 111.1 | 109.58 | 1114 |
| 1726608600 | 109.23 | 1.76 | 1.64 | 107.8 | 109.89 | 107.8 | 30911 |
| 1726522200 | 107.47 | 1.57 | 1.48 | 107.25 | 107.54 | 106.47 | 49317 |
| 1726263000 | 105.9 | 1.15 | 1.10 | 105.55 | 105.9 | 104.9 | 1459 |
| 1726176540 | 104.75 | 0 | 0.00 | 104.83 | 105.6 | 104.48 | 23804 |
| 1726090140 | 104.75 | -0.63 | -0.60 | 103.27 | 105.23 | 103.27 | 115 |
| 1726003740 | 105.38 | -1.62 | -1.51 | 102.28 | 105.76 | 100.5 | 2646 |
| 1725917400 | 107 | 3.7 | 3.58 | 101.23 | 107 | 101.23 | 1086 |
| 1725658200 | 103.3 | 2.3 | 2.28 | 101.3 | 103.3 | 101.1 | 1095 |
| 1725571800 | 101 | -0.5 | -0.49 | 99.53 | 102.01 | 99.53 | 1529 |
| 1725485400 | 101.5 | -1.8 | -1.74 | 101.48 | 102.39 | 101 | 145 |
| 1725399000 | 103.3 | 1.33 | 1.30 | 100.99 | 103.7 | 98.01 | 858 |
| 1725312600 | 101.97 | 2.77 | 2.79 | 100.84 | 101.97 | 98 | 166 |
| 1725053400 | 99.2 | -4.2 | -4.06 | 103.4 | 103.4 | 96.2 | 1599 |
| 1724967000 | 103.4 | 0.8 | 0.78 | 103.4 | 105.6 | 102 | 2348 |
| 1724880600 | 102.6 | -0.1 | -0.10 | 103.73 | 103.87 | 102.3 | 1243 |
| 1724794140 | 102.7 | -0.1 | -0.10 | 102.8 | 102.8 | 101.5 | 1188 |
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
