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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 102.155 | -0.03 | -0.02 | 102.14 | 102.205 | 102.11 | 266622 |
| 1732642200 | 102.18 | 0.14 | 0.14 | 102.07 | 102.185 | 102.03 | 32435 |
| 1732555800 | 102.04 | 0 | 0.00 | 102.07 | 102.12 | 102.015 | 6374 |
| 1732296600 | 102.04 | -0.02 | -0.01 | 102.02 | 102.34 | 102.01 | 7673 |
| 1732210200 | 102.055 | 0.07 | 0.06 | 102.08 | 102.08 | 102.015 | 11179 |
| 1732123800 | 101.99 | -0.05 | -0.05 | 101.97 | 102.015 | 101.97 | 320 |
| 1732037400 | 102.04 | 0.03 | 0.03 | 101.96 | 102.04 | 101.96 | 2753 |
| 1731951000 | 102.01 | 0.07 | 0.07 | 102 | 102.035 | 101.94 | 32825 |
| 1731691800 | 101.94 | -0.04 | -0.04 | 102 | 102 | 101.81 | 2248 |
| 1731605400 | 101.98 | 0.02 | 0.02 | 101.9 | 102.145 | 101.845 | 22225 |
| 1731519000 | 101.96 | 0.07 | 0.07 | 101.91 | 101.96 | 101.85 | 41097 |
| 1731432600 | 101.885 | 0.03 | 0.02 | 101.39 | 102.08 | 101.39 | 4738 |
| 1731346200 | 101.86 | -0.1 | -0.10 | 101.96 | 101.96 | 101.705 | 11588 |
| 1731087000 | 101.96 | 0.05 | 0.05 | 101.87 | 101.96 | 101.845 | 15784 |
| 1731000600 | 101.91 | 0.04 | 0.04 | 101.88 | 101.91 | 101.81 | 239785 |
| 1730914200 | 101.87 | 0.14 | 0.14 | 101.86 | 101.95 | 101.76 | 92846 |
| 1730827800 | 101.73 | -0.06 | -0.06 | 101.77 | 101.79 | 101.725 | 23589 |
| 1730741400 | 101.79 | 0.05 | 0.05 | 101.87 | 101.87 | 101.74 | 930 |
| 1730482200 | 101.74 | 0.03 | 0.03 | 101.8 | 101.84 | 101.61 | 618 |
| 1730395800 | 101.71 | 0.01 | 0.01 | 101.73 | 101.765 | 101.71 | 396 |
| 1730309400 | 101.7 | 0 | 0.00 | 101.96 | 101.96 | 101.635 | 82364 |
| 1730223000 | 101.7 | -0.08 | -0.08 | 101.8 | 101.8 | 101.5 | 3635 |
| 1730136600 | 101.78 | 0.1 | 0.10 | 101.68 | 101.78 | 101.51 | 7681 |
| 1729873800 | 101.68 | 0 | 0.00 | 101.72 | 101.73 | 101.595 | 5876 |
| 1729787400 | 101.68 | 0.07 | 0.07 | 101.65 | 101.68 | 101.585 | 24691 |
| 1729701000 | 101.61 | -0.01 | -0.01 | 101.64 | 101.64 | 101.605 | 1 |
| 1729614600 | 101.62 | -0.01 | -0.01 | 101.58 | 101.64 | 101.575 | 33717 |
| 1729528200 | 101.63 | 0.02 | 0.02 | 101.59 | 101.63 | 101.565 | 1637 |
| 1729269000 | 101.61 | 0.07 | 0.07 | 101.56 | 101.655 | 101.56 | 972 |
| 1729182600 | 101.54 | -0.08 | -0.08 | 101.56 | 101.755 | 101.525 | 65168 |
| 1729096200 | 101.62 | 0 | 0.00 | 101.6 | 101.75 | 101.57 | 100949 |
| 1729009800 | 101.62 | 0.05 | 0.04 | 101.56 | 101.62 | 101.56 | 373005 |
| 1728923400 | 101.575 | 0.01 | 0.00 | 101.575 | 101.575 | 101.575 | 45 |
| 1728664200 | 101.57 | 0.06 | 0.06 | 101.52 | 101.625 | 101.52 | 22281 |
| 1728577800 | 101.505 | 0.06 | 0.06 | 101.46 | 101.545 | 101.45 | 1742 |
| 1728491400 | 101.445 | 0.04 | 0.04 | 101.49 | 101.49 | 101.435 | 8672 |
| 1728405000 | 101.4 | -0.01 | -0.00 | 101.26 | 101.585 | 101.225 | 4693 |
| 1728318600 | 101.405 | -0.1 | -0.09 | 101.4 | 101.465 | 101.385 | 8241 |
| 1728059400 | 101.5 | 0.06 | 0.06 | 101.78 | 101.78 | 101.335 | 649727 |
| 1727973000 | 101.44 | 0.02 | 0.01 | 101.55 | 101.66 | 101.435 | 19294 |
| 1727886600 | 101.425 | -0.04 | -0.03 | 101.88 | 101.88 | 101.26 | 2601 |
| 1727800200 | 101.46 | 0.07 | 0.07 | 101.36 | 101.52 | 101.275 | 7060 |
| 1727713800 | 101.385 | 0.03 | 0.03 | 101.36 | 101.545 | 101.29 | 7474 |
| 1727454600 | 101.355 | -0.06 | -0.05 | 101.41 | 101.585 | 101.19 | 326448 |
| 1727368200 | 101.41 | 0.08 | 0.08 | 101.33 | 101.41 | 101.315 | 2719 |
| 1727281800 | 101.33 | 0.06 | 0.06 | 101.31 | 101.385 | 101.3 | 4567 |
| 1727195400 | 101.27 | -0.03 | -0.03 | 101.3 | 101.35 | 101.27 | 3090 |
| 1727109000 | 101.3 | 0 | 0.00 | 101.28 | 101.31 | 101.245 | 3242 |
| 1726849800 | 101.3 | 0.08 | 0.08 | 101.22 | 101.3 | 101.22 | 182038 |
| 1726763400 | 101.22 | 0.03 | 0.03 | 101.19 | 101.245 | 101.18 | 2194 |
| 1726677000 | 101.19 | 0.07 | 0.07 | 101.14 | 101.19 | 101.115 | 1321 |
| 1726590600 | 101.12 | -0.03 | -0.02 | 101.16 | 101.28 | 101.095 | 27759 |
| 1726504200 | 101.145 | 0.05 | 0.05 | 101.13 | 101.17 | 101.105 | 1579 |
| 1726245000 | 101.095 | 0.02 | 0.01 | 101.08 | 101.14 | 100.88 | 2913 |
| 1726158600 | 101.08 | -0.03 | -0.03 | 101.61 | 101.61 | 100.88 | 2338 |
| 1726072200 | 101.11 | 0.06 | 0.06 | 101.04 | 101.125 | 101.005 | 718 |
| 1725985800 | 101.05 | 0.01 | 0.01 | 101.02 | 101.065 | 101.01 | 627 |
| 1725899400 | 101.04 | 0.02 | 0.02 | 101.04 | 101.04 | 100.99 | 950 |
| 1725640200 | 101.02 | 0.06 | 0.06 | 100.94 | 101.12 | 100.915 | 5971 |
| 1725553800 | 100.96 | 0.04 | 0.04 | 100.93 | 101.05 | 100.855 | 129216 |
| 1725467400 | 100.92 | 0 | 0.00 | 100.85 | 100.965 | 100.85 | 1562 |
| 1725381000 | 100.92 | 0.07 | 0.07 | 100.85 | 100.975 | 100.755 | 1395 |
| 1725294600 | 100.85 | 0 | 0.00 | 100.89 | 100.89 | 100.835 | 214325 |
| 1725035400 | 100.845 | -0.04 | -0.03 | 100.85 | 100.885 | 100.805 | 1651 |
| 1724949000 | 100.88 | 0.18 | 0.18 | 100.83 | 100.88 | 100.83 | 2044 |
| 1724862600 | 100.7 | -0.11 | -0.11 | 100.76 | 100.935 | 100.7 | 2896 |
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
