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 | -2.75 | -2.31578947368 | 118.75 | 118.75 | 115.5 | 643450 | 116.60354632 | DE |
| 4 | -6 | -4.91803278689 | 122 | 127 | 115.5 | 677076 | 121.0108545 | DE |
| 12 | 3.5 | 3.11111111111 | 112.5 | 127 | 108.75 | 764361 | 117.13942401 | DE |
| 26 | -2.5 | -2.10970464135 | 118.5 | 127 | 103.5 | 728585 | 115.37948024 | DE |
| 52 | 0 | 0 | 116 | 134 | 103.5 | 673272 | 117.6151937 | DE |
| 156 | 57.7 | 98.9708404803 | 58.3 | 134 | 58 | 636558 | 100.24446369 | DE |
| 260 | 33 | 39.7590361446 | 83 | 134 | 18.5 | 596177 | 78.60484109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 117 | 1.5 | 1.30 | 116.25 | 117 | 116 | 304495 |
| 1732815000 | 115.5 | -0.5 | -0.43 | 116 | 116.25 | 115.5 | 1043138 |
| 1732728600 | 116 | -1 | -0.85 | 117.5 | 117.5 | 116 | 609663 |
| 1732642200 | 117 | -1 | -0.85 | 118 | 118.25 | 117 | 361076 |
| 1732555800 | 118 | 0 | 0.00 | 118.75 | 118.75 | 116.5 | 898879 |
| 1732296600 | 118 | 0 | 0.00 | 119 | 119 | 118 | 553106 |
| 1732210200 | 118 | -2 | -1.67 | 120 | 120 | 118 | 1457870 |
| 1732123800 | 120 | -4 | -3.23 | 125 | 125 | 118.5 | 1545016 |
| 1732037400 | 124 | -2 | -1.59 | 127 | 127 | 124 | 743662 |
| 1731951000 | 126 | 1 | 0.80 | 125 | 127 | 125 | 291691 |
| 1731691800 | 125 | 0 | 0.00 | 126 | 126 | 124.5 | 414036 |
| 1731605400 | 125 | -1 | -0.79 | 126 | 126 | 125 | 233968 |
| 1731519000 | 126 | 1 | 0.80 | 125.5 | 126 | 124.5 | 530539 |
| 1731432600 | 125 | 1 | 0.81 | 124.75 | 125.5 | 124.25 | 814538 |
| 1731346200 | 124 | 2 | 1.64 | 122 | 124.75 | 122 | 938688 |
| 1731087000 | 122 | 1 | 0.83 | 124.5 | 124.5 | 121.75 | 862081 |
| 1731000600 | 121 | -4.5 | -3.59 | 125.5 | 125.5 | 121 | 582809 |
| 1730914200 | 125.5 | 0.5 | 0.40 | 125 | 125.5 | 125 | 411157 |
| 1730827800 | 125 | -1 | -0.79 | 124.5 | 125 | 124.5 | 576790 |
| 1730741400 | 126 | 3 | 2.44 | 122 | 126 | 122 | 368322 |
| 1730482200 | 123 | 0 | 0.00 | 123 | 123 | 122.25 | 641497 |
| 1730395800 | 123 | -1 | -0.81 | 124 | 124 | 122 | 730701 |
| 1730309400 | 124 | 12 | 10.71 | 117.5 | 124 | 113.25 | 5219168 |
| 1730223000 | 112 | 2 | 1.82 | 109.5 | 112 | 109.5 | 840568 |
| 1730136600 | 110 | 1 | 0.92 | 109.75 | 110 | 108.75 | 2681269 |
| 1729873800 | 109 | -1 | -0.91 | 110 | 110 | 109 | 304017 |
| 1729787400 | 110 | 0 | 0.00 | 110 | 110.25 | 109.75 | 583733 |
| 1729701000 | 110 | -1 | -0.90 | 111 | 111 | 110 | 572120 |
| 1729614600 | 111 | 0 | 0.00 | 111 | 111.75 | 111 | 989464 |
| 1729528200 | 111 | 0 | 0.00 | 111 | 111 | 111 | 197546 |
| 1729269000 | 111 | -2.75 | -2.42 | 113.75 | 113.75 | 110.5 | 1157643 |
| 1729182600 | 113.75 | -0.75 | -0.66 | 114.5 | 114.5 | 113.75 | 660743 |
| 1729096200 | 114.5 | -0.25 | -0.22 | 114.75 | 114.75 | 114.5 | 198283 |
| 1729009800 | 114.75 | -1.25 | -1.08 | 115 | 115.25 | 114.75 | 335418 |
| 1728923400 | 116 | 3 | 2.65 | 113 | 116 | 113 | 588334 |
| 1728664200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 217180 |
| 1728577800 | 113 | 0.5 | 0.44 | 113 | 113 | 113 | 252523 |
| 1728491400 | 112.5 | 1.5 | 1.35 | 111 | 112.5 | 111 | 363887 |
| 1728405000 | 111 | -0.5 | -0.45 | 111 | 111.75 | 111 | 69062 |
| 1728318600 | 111.5 | -1 | -0.89 | 112.5 | 112.75 | 111 | 267778 |
| 1728059400 | 112.5 | 0.5 | 0.45 | 112.5 | 112.5 | 112.5 | 324238 |
| 1727973000 | 112 | -0.5 | -0.44 | 112.5 | 112.75 | 112 | 383083 |
| 1727886600 | 112.5 | -1.5 | -1.32 | 113 | 114 | 112.5 | 1257244 |
| 1727800200 | 114 | 0 | 0.00 | 113.75 | 114.25 | 113.5 | 776423 |
| 1727713800 | 114 | -2.5 | -2.15 | 116.5 | 116.5 | 113.5 | 1291321 |
| 1727454600 | 116.5 | 0 | 0.00 | 117.25 | 117.25 | 116.5 | 169218 |
| 1727368200 | 116.5 | -1 | -0.85 | 118 | 118 | 116.5 | 331047 |
| 1727281800 | 117.5 | -0.5 | -0.42 | 118.75 | 118.75 | 117.5 | 843073 |
| 1727195400 | 118 | -1 | -0.84 | 118.75 | 119 | 118 | 244128 |
| 1727109000 | 119 | 1.5 | 1.28 | 118 | 119 | 118 | 426340 |
| 1726849800 | 117.5 | 0.5 | 0.43 | 117 | 118 | 117 | 399917 |
| 1726763400 | 117 | -0.5 | -0.43 | 117 | 118 | 116.5 | 554144 |
| 1726677000 | 117.5 | -0.5 | -0.42 | 118 | 118 | 116.75 | 1251282 |
| 1726590600 | 118 | 1 | 0.85 | 117 | 119 | 116.75 | 340010 |
| 1726504200 | 117 | 2 | 1.74 | 114.5 | 117.5 | 114.25 | 1044725 |
| 1726245000 | 115 | 0.75 | 0.66 | 114.25 | 115 | 114 | 582876 |
| 1726158600 | 114.25 | 0.25 | 0.22 | 114 | 115 | 114 | 922408 |
| 1726072200 | 114 | 2 | 1.79 | 111.5 | 115 | 111.5 | 2137475 |
| 1725985800 | 112 | -0.5 | -0.44 | 114.5 | 115.75 | 111.5 | 1659115 |
| 1725899400 | 112.5 | 0 | 0.00 | 112.5 | 114 | 112 | 944427 |
| 1725640200 | 112.5 | -0.5 | -0.44 | 113 | 113 | 112.5 | 320770 |
| 1725553800 | 113 | -0.5 | -0.44 | 114 | 114 | 112.75 | 580159 |
| 1725467400 | 113.5 | -6.5 | -5.42 | 118.5 | 118.5 | 113.5 | 2567905 |
| 1725381000 | 120 | 1 | 0.84 | 118 | 120 | 117 | 1747067 |
| 1725294600 | 119 | 2 | 1.71 | 117 | 119 | 117 | 581427 |
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
