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 | 0.5 | 0.429184549356 | 116.5 | 118.25 | 116.5 | 261027 | 117.11649216 | DE |
| 4 | -1 | -0.847457627119 | 118 | 119.25 | 116.5 | 289705 | 117.46346079 | DE |
| 12 | 0 | 0 | 117 | 120 | 112.5 | 294672 | 116.88645194 | DE |
| 26 | 5 | 4.46428571429 | 112 | 120 | 109.5 | 408291 | 116.13642233 | DE |
| 52 | 13 | 12.5 | 104 | 120 | 100 | 437884 | 110.8919086 | DE |
| 156 | 23.4 | 25 | 93.6 | 120 | 87 | 297849 | 105.19950314 | DE |
| 260 | 23.4 | 25 | 93.6 | 120 | 87 | 297849 | 105.19950314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 117 | 0.5 | 0.43 | 116.5 | 117.5 | 116.5 | 595827 |
| 1732901400 | 116.5 | -1.75 | -1.48 | 117.5 | 117.5 | 116.5 | 266426 |
| 1732815000 | 118.25 | 1.25 | 1.07 | 118.25 | 118.25 | 118.25 | 199622 |
| 1732728600 | 117 | -1.25 | -1.06 | 117.5 | 117.5 | 116.5 | 484192 |
| 1732642200 | 118.25 | 1.75 | 1.50 | 118.25 | 118.25 | 118.25 | 121812 |
| 1732555800 | 116.5 | -1.75 | -1.48 | 116.5 | 116.5 | 116.5 | 233083 |
| 1732296600 | 118.25 | 0.75 | 0.64 | 117.5 | 118.25 | 117.5 | 146608 |
| 1732210200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 116.5 | 175722 |
| 1732123800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 277908 |
| 1732037400 | 117.5 | 0.5 | 0.43 | 118 | 118 | 117.5 | 289504 |
| 1731951000 | 117 | 0.25 | 0.21 | 116.5 | 117.5 | 116.5 | 272147 |
| 1731691800 | 116.75 | -1.25 | -1.06 | 117.5 | 117.5 | 116.75 | 540002 |
| 1731605400 | 118 | 1.25 | 1.07 | 118.5 | 118.5 | 117.5 | 572539 |
| 1731519000 | 116.75 | 0.25 | 0.21 | 118 | 118 | 116.5 | 326781 |
| 1731432600 | 116.5 | -1.75 | -1.48 | 117.5 | 117.5 | 116.5 | 443969 |
| 1731346200 | 118.25 | 1.75 | 1.50 | 118.25 | 118.25 | 118.25 | 229183 |
| 1731087000 | 116.5 | -2.25 | -1.89 | 119 | 119 | 116.5 | 138941 |
| 1731000600 | 118.75 | -0.5 | -0.42 | 118.5 | 118.75 | 118.5 | 153175 |
| 1730914200 | 119.25 | 0.75 | 0.63 | 119.25 | 119.25 | 119.25 | 237095 |
| 1730827800 | 118.5 | 0.5 | 0.42 | 118.5 | 118.5 | 118.5 | 281400 |
| 1730741400 | 118 | -1.5 | -1.26 | 118 | 118 | 118 | 403982 |
| 1730482200 | 119.5 | 0.5 | 0.42 | 119 | 120 | 119 | 196499 |
| 1730395800 | 119 | 0 | 0.00 | 119 | 119 | 119 | 175975 |
| 1730309400 | 119 | 0.5 | 0.42 | 118.5 | 119.5 | 118.5 | 689002 |
| 1730223000 | 118.5 | 0.5 | 0.42 | 118.5 | 119 | 116.5 | 528644 |
| 1730136600 | 118 | -0.75 | -0.63 | 119 | 119 | 118 | 322790 |
| 1729873800 | 118.75 | -0.75 | -0.63 | 118 | 118.75 | 118 | 160503 |
| 1729787400 | 119.5 | 1.5 | 1.27 | 118.5 | 120 | 118.5 | 225691 |
| 1729701000 | 118 | 1 | 0.85 | 118 | 118 | 118 | 513605 |
| 1729614600 | 117 | -0.5 | -0.43 | 120 | 120 | 117 | 191944 |
| 1729528200 | 117.5 | -1.5 | -1.26 | 119.5 | 120 | 117.5 | 256120 |
| 1729269000 | 119 | 1.5 | 1.28 | 118 | 119 | 117.5 | 156188 |
| 1729182600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 258277 |
| 1729096200 | 117.5 | 0.25 | 0.21 | 117.5 | 118 | 117 | 350061 |
| 1729009800 | 117.25 | 0.75 | 0.64 | 117 | 117.5 | 116.5 | 673161 |
| 1728923400 | 116.5 | -0.5 | -0.43 | 119.5 | 119.5 | 116.5 | 481326 |
| 1728664200 | 117 | -2.5 | -2.09 | 117 | 117 | 117 | 261730 |
| 1728577800 | 119.5 | 1 | 0.84 | 119.5 | 119.5 | 119.5 | 167568 |
| 1728491400 | 118.5 | 3.5 | 3.04 | 116 | 118.5 | 115.5 | 264321 |
| 1728405000 | 115 | 0 | 0.00 | 116 | 116 | 115 | 112049 |
| 1728318600 | 115 | 0 | 0.00 | 114.5 | 115 | 114.5 | 428927 |
| 1728059400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 224771 |
| 1727973000 | 115 | 0 | 0.00 | 115 | 115 | 114.5 | 123264 |
| 1727886600 | 115 | 0.5 | 0.44 | 115 | 115 | 115 | 102324 |
| 1727800200 | 114.5 | -0.5 | -0.43 | 115 | 115 | 114 | 162370 |
| 1727713800 | 115 | 0.5 | 0.44 | 115 | 115 | 114.5 | 218262 |
| 1727454600 | 114.5 | 0.5 | 0.44 | 115 | 115 | 114 | 358263 |
| 1727368200 | 114 | 0 | 0.00 | 115 | 115 | 114 | 276894 |
| 1727281800 | 114 | 0 | 0.00 | 114 | 115 | 114 | 419797 |
| 1727195400 | 114 | 0 | 0.00 | 114 | 115 | 112.5 | 430636 |
| 1727109000 | 114 | 1 | 0.88 | 114 | 114 | 114 | 674849 |
| 1726849800 | 113 | -3.5 | -3.00 | 116 | 116 | 113 | 285544 |
| 1726763400 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 175849 |
| 1726677000 | 116.5 | -0.5 | -0.43 | 115.5 | 116.5 | 115.5 | 523809 |
| 1726590600 | 117 | -1 | -0.85 | 118 | 118 | 116 | 227633 |
| 1726504200 | 118 | 0.5 | 0.43 | 118 | 118 | 118 | 258348 |
| 1726245000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 140906 |
| 1726158600 | 117.5 | -0.25 | -0.21 | 117.5 | 117.5 | 117.5 | 234064 |
| 1726072200 | 117.75 | 1.25 | 1.07 | 116 | 117.75 | 116 | 266483 |
| 1725985800 | 116.5 | -0.5 | -0.43 | 116.5 | 116.5 | 116.5 | 210732 |
| 1725899400 | 117 | 0 | 0.00 | 117 | 118 | 117 | 174818 |
| 1725640200 | 117 | 1.5 | 1.30 | 117 | 117 | 117 | 8900193 |
| 1725553800 | 115.5 | -2 | -1.70 | 115.5 | 115.5 | 115.5 | 174334 |
| 1725467400 | 117.5 | -0.5 | -0.42 | 116.5 | 117.5 | 116.5 | 254328 |
| 1725381000 | 118 | 0.25 | 0.21 | 118 | 118 | 118 | 542614 |
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
