Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2 | -1.02389078498 | 117.2 | 118.8 | 115.8 | 697570 | 117.76657805 | DE |
4 | -2.8 | -2.3569023569 | 118.8 | 120.6 | 114.6 | 581077 | 118.45327511 | DE |
12 | -1 | -0.854700854701 | 117 | 120.6 | 108.6 | 796926 | 114.69810218 | DE |
26 | 1.8 | 1.5761821366 | 114.2 | 120.6 | 107.2 | 803904 | 114.52170427 | DE |
52 | -7.4 | -5.99675850891 | 123.4 | 126.2 | 101.8 | 872312 | 115.07664907 | DE |
156 | -54.8 | -32.0843091335 | 170.8 | 179.6 | 101.8 | 669492 | 132.11778443 | DE |
260 | -34 | -22.6666666667 | 150 | 274.5 | 101.8 | 700486 | 167.92658558 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 116 | -0.8 | -0.68 | 116.8 | 116.8 | 115.8 | 243658 |
1740418200 | 116.8 | -0.6 | -0.51 | 116.6 | 117.6 | 116 | 805453 |
1740159000 | 117.4 | -1 | -0.84 | 118.6 | 118.6 | 116.6 | 500765 |
1740072600 | 118.4 | -0.2 | -0.17 | 118 | 118.4 | 117.6 | 1113041 |
1739986200 | 118.6 | 2 | 1.72 | 117.2 | 118.8 | 116.8 | 824935 |
1739899800 | 116.6 | -0.6 | -0.51 | 117.4 | 117.4 | 116.6 | 435331 |
1739813400 | 117.2 | -0.6 | -0.51 | 118.6 | 118.6 | 117.2 | 472552 |
1739554200 | 117.8 | -0.6 | -0.51 | 118.2 | 118.2 | 117.4 | 318547 |
1739467800 | 118.4 | -0.4 | -0.34 | 119 | 119.6 | 117.8 | 763456 |
1739381400 | 118.8 | -1.4 | -1.16 | 119.2 | 119.2 | 118.6 | 521101 |
1739295000 | 120.2 | -0.4 | -0.33 | 120.4 | 120.6 | 119.4 | 275163 |
1739208600 | 120.6 | 1.4 | 1.17 | 119.6 | 120.6 | 119.6 | 1493544 |
1738949400 | 119.2 | -1.2 | -1.00 | 119 | 119.2 | 119 | 527266 |
1738863000 | 120.4 | 3 | 2.56 | 116 | 120.6 | 116 | 695353 |
1738776600 | 117.4 | 1.8 | 1.56 | 115.8 | 117.6 | 115.8 | 732678 |
1738690200 | 115.6 | -0.8 | -0.69 | 116.2 | 116.2 | 114.6 | 371598 |
1738603800 | 116.4 | -2.6 | -2.18 | 119.8 | 119.8 | 116.2 | 319551 |
1738344600 | 119 | -0.8 | -0.67 | 119 | 119.4 | 119 | 309826 |
1738258200 | 119.8 | 0.8 | 0.67 | 119.8 | 120 | 119.4 | 319859 |
1738171800 | 119 | -0.4 | -0.34 | 118.8 | 119.6 | 118 | 577856 |
1738085400 | 119.4 | 3.6 | 3.11 | 116 | 119.4 | 113.4 | 1047102 |
1737999000 | 115.8 | -0.4 | -0.34 | 116 | 116.2 | 114.6 | 725233 |
1737739800 | 116.2 | 1 | 0.87 | 115 | 116.6 | 115 | 677289 |
1737653400 | 115.2 | -0.2 | -0.17 | 115.4 | 115.4 | 115 | 600776 |
1737567000 | 115.4 | 1 | 0.87 | 114.2 | 115.6 | 114.2 | 1653835 |
1737480600 | 114.4 | 1.2 | 1.06 | 113.2 | 114.4 | 113.2 | 469474 |
1737394200 | 113.2 | -0.8 | -0.70 | 114.4 | 114.4 | 113.2 | 708973 |
1737135000 | 114 | 2 | 1.79 | 112.2 | 114 | 112.2 | 3543269 |
1737048600 | 112 | 0.4 | 0.36 | 112 | 112.2 | 111.2 | 1632991 |
1736962200 | 111.6 | 0.6 | 0.54 | 112 | 112 | 111.6 | 678694 |
1736875800 | 111 | -1.4 | -1.25 | 111.2 | 112.4 | 111 | 130503 |
1736789400 | 112.4 | 1.2 | 1.08 | 112.2 | 112.4 | 111.8 | 790666 |
1736530200 | 111.2 | -1.4 | -1.24 | 112 | 112.4 | 111 | 679597 |
1736443800 | 112.6 | 0.4 | 0.36 | 112.4 | 112.8 | 112.2 | 907244 |
1736357400 | 112.2 | -0.8 | -0.71 | 112.2 | 112.4 | 111 | 569658 |
1736271000 | 113 | -1.2 | -1.05 | 113.6 | 113.6 | 112.6 | 166949 |
1736184600 | 114.2 | -0.4 | -0.35 | 112 | 115.2 | 112 | 1234490 |
1735925400 | 114.6 | 1 | 0.88 | 113.8 | 114.8 | 113.8 | 1219672 |
1735839000 | 113.6 | 1.2 | 1.07 | 113.4 | 114 | 113.4 | 709300 |
1735666200 | 112.4 | 0 | 0.00 | 112.2 | 112.6 | 111.8 | 631728 |
1735579800 | 112.4 | 0.4 | 0.36 | 110.4 | 113.8 | 110.4 | 906131 |
1735320600 | 112 | 0 | 0.00 | 110.6 | 113.6 | 110.6 | 383629 |
1735061400 | 112 | 1.8 | 1.63 | 111.4 | 112.6 | 111.4 | 503462 |
1734975000 | 110.2 | 0.2 | 0.18 | 108.6 | 110.4 | 108.6 | 275982 |
1734715800 | 110 | -0.2 | -0.18 | 109.2 | 110.4 | 108.8 | 518013 |
1734629400 | 110.2 | -0.8 | -0.72 | 110.2 | 110.2 | 109.4 | 849104 |
1734543000 | 111 | 0 | 0.00 | 111.8 | 111.8 | 111 | 836466 |
1734456600 | 111 | -0.6 | -0.54 | 111.2 | 111.6 | 110.8 | 2407201 |
1734370200 | 111.6 | -1.2 | -1.06 | 112 | 112.2 | 111.6 | 217653 |
1734111000 | 112.8 | -0.6 | -0.53 | 113 | 113 | 112.2 | 622457 |
1734024600 | 113.4 | 0 | 0.00 | 113.4 | 113.6 | 112.6 | 604928 |
1733938200 | 113.4 | -0.6 | -0.53 | 113.4 | 114.2 | 113.4 | 4200343 |
1733851800 | 114 | -0.4 | -0.35 | 113.8 | 114.4 | 113.6 | 338863 |
1733765400 | 114.4 | -1.2 | -1.04 | 116 | 116 | 114.4 | 464620 |
1733506200 | 115.6 | -0.4 | -0.34 | 116 | 117 | 114.6 | 202905 |
1733419800 | 116 | 0.4 | 0.35 | 116 | 116 | 114.8 | 792406 |
1733333400 | 115.6 | -1.6 | -1.37 | 117 | 117 | 115.4 | 901647 |
1733247000 | 117.2 | 1.2 | 1.03 | 116 | 117.2 | 116 | 865449 |
1733160600 | 116 | 1.8 | 1.58 | 114 | 116.2 | 114 | 1310725 |
1732901400 | 114.2 | 2.8 | 2.51 | 112.4 | 114.2 | 112.4 | 1282885 |
1732815000 | 111.4 | -0.4 | -0.36 | 113.2 | 113.2 | 111.4 | 726147 |
1732728600 | 111.8 | 0.4 | 0.36 | 111.6 | 112 | 111.4 | 703893 |
1732642200 | 111.4 | -1.6 | -1.42 | 110.8 | 112.8 | 110.8 | 797996 |
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