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 | 0 | 0 | 112.5 | 113.5 | 112 | 32934 | 112.10278436 | DE |
| 4 | 0 | 0 | 112.5 | 114.5 | 111 | 14586 | 112.58164479 | DE |
| 12 | 13 | 13.0653266332 | 99.5 | 121 | 99.5 | 15974 | 110.38266548 | DE |
| 26 | 11.5 | 11.3861386139 | 101 | 121 | 93 | 12597 | 104.49973732 | DE |
| 52 | 7.5 | 7.14285714286 | 105 | 121 | 91 | 12853 | 101.55995933 | DE |
| 156 | -16 | -12.4513618677 | 128.5 | 133 | 91 | 12057 | 115.3050313 | DE |
| 260 | -67.5 | -37.5 | 180 | 180 | 91 | 32917 | 140.16708804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 3081 |
| 1732210200 | 112.5 | 0.5 | 0.45 | 112.5 | 112.5 | 112.5 | 4430 |
| 1732123800 | 112 | 0 | 0.00 | 112.5 | 113.5 | 112 | 100819 |
| 1732037400 | 112 | -0.5 | -0.44 | 112.5 | 112.5 | 112 | 30000 |
| 1731951000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 20088 |
| 1731691800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 9333 |
| 1731605400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 4254 |
| 1731519000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1731432600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 111 | 23851 |
| 1731346200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 13162 |
| 1731087000 | 112.5 | 1 | 0.90 | 111.5 | 112.5 | 111.5 | 13203 |
| 1731000600 | 111.5 | -3 | -2.62 | 113.5 | 113.5 | 111.5 | 12932 |
| 1730914200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 2193 |
| 1730827800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1730741400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 240 |
| 1730482200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 6947 |
| 1730395800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 11317 |
| 1730309400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1730223000 | 114.5 | 1 | 0.88 | 113.5 | 114.5 | 113 | 21813 |
| 1730136600 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 0 |
| 1729873800 | 113.5 | 1 | 0.89 | 112.5 | 113.5 | 112.5 | 17139 |
| 1729787400 | 112.5 | 0.5 | 0.45 | 112 | 112.5 | 112 | 12138 |
| 1729701000 | 112 | 0 | 0.00 | 112 | 112 | 112 | 29110 |
| 1729614600 | 112 | 0 | 0.00 | 112 | 113.5 | 111.5 | 916 |
| 1729528200 | 112 | 0 | 0.00 | 112 | 114 | 112 | 3657 |
| 1729269000 | 112 | -0.5 | -0.44 | 112.5 | 112.5 | 112 | 21665 |
| 1729182600 | 112.5 | 0.5 | 0.45 | 112 | 112.5 | 112 | 10792 |
| 1729096200 | 112 | -0.5 | -0.44 | 112.5 | 115 | 112 | 48479 |
| 1729009800 | 112.5 | 0.5 | 0.45 | 112 | 115.5 | 112 | 35254 |
| 1728923400 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1728664200 | 112 | 0 | 0.00 | 112 | 114 | 112 | 5000 |
| 1728577800 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1728491400 | 112 | 1.5 | 1.36 | 110.5 | 112 | 110.5 | 10358 |
| 1728405000 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 9507 |
| 1728318600 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 6440 |
| 1728059400 | 110.5 | -10.5 | -8.68 | 110 | 117.5 | 110 | 16611 |
| 1727973000 | 121 | 11 | 10.00 | 110 | 121 | 110 | 2486 |
| 1727886600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2740 |
| 1727800200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 9893 |
| 1727713800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1333 |
| 1727454600 | 110 | 0.5 | 0.46 | 109.5 | 110 | 109.5 | 23826 |
| 1727368200 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 4 |
| 1727281800 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1727195400 | 109.5 | -1 | -0.90 | 110.5 | 110.5 | 109.5 | 28826 |
| 1727109000 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 2275 |
| 1726849800 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 51073 |
| 1726763400 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 1306 |
| 1726677000 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1726590600 | 110.5 | 1 | 0.91 | 108.5 | 110.5 | 107.5 | 73738 |
| 1726504200 | 109.5 | 0.5 | 0.46 | 109 | 109.5 | 109 | 46892 |
| 1726245000 | 109 | 0.5 | 0.46 | 108.5 | 109 | 108.5 | 11003 |
| 1726158600 | 108.5 | 1 | 0.93 | 107.5 | 108.5 | 107.5 | 27500 |
| 1726072200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 1102 |
| 1725985800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1725899400 | 107.5 | 0.5 | 0.47 | 107 | 107.5 | 107 | 46488 |
| 1725640200 | 107 | 4.5 | 4.39 | 102.5 | 107 | 102.5 | 96435 |
| 1725553800 | 102.5 | 0.5 | 0.49 | 102 | 103.5 | 102 | 13891 |
| 1725467400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 2000 |
| 1725381000 | 102 | 1 | 0.99 | 101 | 102 | 101 | 15969 |
| 1725294600 | 101 | 1.5 | 1.51 | 99.5 | 101 | 99.5 | 13953 |
| 1725035400 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1724949000 | 99.5 | 4.5 | 4.74 | 95 | 99.5 | 95 | 59959 |
| 1724862600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 30314 |
| 1724776200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 73946 |
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
