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 | -4 | -3.7037037037 | 108 | 111.5 | 103 | 2663515 | 108.66003696 | DE |
| 4 | 8 | 8.33333333333 | 96 | 111.5 | 93.6 | 1772265 | 106.49183375 | DE |
| 12 | -2 | -1.88679245283 | 106 | 112 | 85.4 | 1278781 | 102.84780597 | DE |
| 26 | -3 | -2.80373831776 | 107 | 113 | 85.4 | 2041530 | 99.78293727 | DE |
| 52 | 41.8 | 67.2025723473 | 62.2 | 113 | 61.2 | 1366116 | 95.88608164 | DE |
| 156 | 64 | 160 | 40 | 113 | 32.1 | 751344 | 78.00524072 | DE |
| 260 | -70.2 | -40.2985074627 | 174.2 | 179.8 | 30.35 | 826780 | 69.56767288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 108.5 | 0.5 | 0.46 | 107.5 | 109 | 107 | 1407008 |
| 1740763800 | 108 | -1.5 | -1.37 | 110 | 110 | 107 | 1668473 |
| 1740677400 | 109.5 | 0.5 | 0.46 | 111.5 | 111.5 | 108 | 1045496 |
| 1740591000 | 109 | 0.5 | 0.46 | 108 | 110 | 108 | 3840089 |
| 1740504600 | 108.5 | 0 | 0.00 | 108 | 108.5 | 106.5 | 5356508 |
| 1740418200 | 108.5 | 0.5 | 0.46 | 111 | 111 | 107.5 | 6831926 |
| 1740159000 | 108 | 0 | 0.00 | 106 | 109 | 106 | 202152 |
| 1740072600 | 108 | -1.5 | -1.37 | 109.5 | 110 | 107 | 2038828 |
| 1739986200 | 109.5 | -0.5 | -0.45 | 110 | 110 | 108 | 1825105 |
| 1739899800 | 110 | 3 | 2.80 | 103.5 | 110 | 103.5 | 861552 |
| 1739813400 | 107 | 2.5 | 2.39 | 106.5 | 107 | 105.5 | 1696255 |
| 1739554200 | 104.5 | 2 | 1.95 | 102.5 | 106 | 102.5 | 563759 |
| 1739467800 | 102.5 | 0 | 0.00 | 100.5 | 103.5 | 100.5 | 208778 |
| 1739381400 | 102.5 | 0.5 | 0.49 | 100 | 104 | 100 | 572896 |
| 1739295000 | 102 | 0 | 0.00 | 98.2 | 103 | 98.2 | 339391 |
| 1739208600 | 102 | 1.5 | 1.49 | 100.5 | 103 | 100.5 | 617538 |
| 1738949400 | 100.5 | 0.9 | 0.90 | 99.6 | 101 | 99.6 | 1707582 |
| 1738863000 | 99.6 | 1.2 | 1.22 | 96.6 | 101.5 | 96.6 | 2326955 |
| 1738776600 | 98.4 | 4.4 | 4.68 | 97 | 98.4 | 93.6 | 1961238 |
| 1738690200 | 94 | -1.2 | -1.26 | 96 | 96.2 | 94 | 373776 |
| 1738603800 | 95.2 | 0.2 | 0.21 | 97 | 97 | 92.8 | 746673 |
| 1738344600 | 95 | -1.2 | -1.25 | 96 | 96.6 | 94.2 | 394885 |
| 1738258200 | 96.2 | 1.2 | 1.26 | 95.2 | 96.6 | 95.2 | 271425 |
| 1738171800 | 95 | -2 | -2.06 | 96.2 | 97.8 | 95 | 884645 |
| 1738085400 | 97 | 1.2 | 1.25 | 96 | 98 | 95 | 1050030 |
| 1737999000 | 95.8 | 9.8 | 11.40 | 91.8 | 97.2 | 89.8 | 2821882 |
| 1737739800 | 86 | -6.8 | -7.33 | 92 | 92 | 85.4 | 5062355 |
| 1737653400 | 92.8 | -1.2 | -1.28 | 94 | 95.2 | 92.8 | 1265100 |
| 1737567000 | 94 | -0.4 | -0.42 | 96 | 96 | 92.6 | 1180470 |
| 1737480600 | 94.4 | -0.4 | -0.42 | 94 | 96.2 | 93.8 | 885486 |
| 1737394200 | 94.8 | -1.4 | -1.46 | 99 | 99 | 94.6 | 1049450 |
| 1737135000 | 96.2 | 0.6 | 0.63 | 97 | 97 | 95.4 | 763720 |
| 1737048600 | 95.6 | -1.4 | -1.44 | 95 | 96.8 | 95 | 538311 |
| 1736962200 | 97 | 2 | 2.11 | 96.2 | 97.2 | 95.2 | 496518 |
| 1736875800 | 95 | -1.4 | -1.45 | 97 | 97.2 | 94.6 | 693176 |
| 1736789400 | 96.4 | 0 | 0.00 | 97 | 97 | 95 | 1087314 |
| 1736530200 | 96.4 | -1.6 | -1.63 | 98.4 | 98.4 | 95.4 | 1129317 |
| 1736443800 | 98 | -1 | -1.01 | 98.6 | 99.2 | 97.6 | 785525 |
| 1736357400 | 99 | -2.5 | -2.46 | 103 | 103 | 97.8 | 1561861 |
| 1736271000 | 101.5 | -5 | -4.69 | 106.5 | 106.5 | 101.5 | 1799777 |
| 1736184600 | 106.5 | -5 | -4.48 | 110.5 | 111 | 106.5 | 443871 |
| 1735925400 | 111.5 | 4.5 | 4.21 | 105.5 | 111.5 | 105.5 | 565381 |
| 1735839000 | 107 | 1 | 0.94 | 105 | 107.5 | 105 | 321419 |
| 1735666200 | 106 | -0.5 | -0.47 | 109 | 109 | 106 | 123782 |
| 1735579800 | 106.5 | -1.5 | -1.39 | 106 | 109 | 105.5 | 339776 |
| 1735320600 | 108 | 0.5 | 0.47 | 106 | 108 | 106 | 323505 |
| 1735061400 | 107.5 | 0 | 0.00 | 111 | 111 | 107 | 129216 |
| 1734975000 | 107.5 | -1 | -0.92 | 107.5 | 108.5 | 107 | 322128 |
| 1734715800 | 108.5 | -1 | -0.91 | 111 | 111 | 106.5 | 2286059 |
| 1734629400 | 109.5 | 0.5 | 0.46 | 110 | 111 | 109 | 995348 |
| 1734543000 | 109 | 0 | 0.00 | 109.5 | 111 | 108.5 | 658130 |
| 1734456600 | 109 | 0.5 | 0.46 | 108.5 | 110 | 107.5 | 345895 |
| 1734370200 | 108.5 | -1.5 | -1.36 | 109 | 109.5 | 108.5 | 425178 |
| 1734111000 | 110 | -0.5 | -0.45 | 108 | 110.5 | 108 | 526574 |
| 1734024600 | 110.5 | 0 | 0.00 | 112 | 112 | 109.5 | 516606 |
| 1733938200 | 110.5 | 1 | 0.91 | 110 | 112 | 107 | 2601731 |
| 1733851800 | 109.5 | 3.5 | 3.30 | 106 | 109.5 | 105.5 | 2052693 |
| 1733765400 | 106 | 0.5 | 0.47 | 106 | 106 | 105 | 510440 |
| 1733506200 | 105.5 | 2.5 | 2.43 | 103 | 106 | 103 | 1149165 |
| 1733419800 | 103 | -2 | -1.90 | 104 | 104.5 | 102.5 | 411541 |
| 1733333400 | 105 | 0 | 0.00 | 105 | 106 | 104.5 | 432078 |
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
