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 | -1 | -0.93896713615 | 106.5 | 107 | 104 | 114790 | 105.64645068 | DE |
| 4 | 7.5 | 7.65306122449 | 98 | 111 | 98 | 233689 | 105.15270068 | DE |
| 12 | 0.5 | 0.47619047619 | 105 | 111 | 92 | 215689 | 100.30075368 | DE |
| 26 | 4 | 3.94088669951 | 101.5 | 111 | 92 | 237653 | 99.57761327 | DE |
| 52 | 23 | 27.8787878788 | 82.5 | 111 | 82 | 195192 | 99.019843 | DE |
| 156 | -26.5 | -20.0757575758 | 132 | 138.5 | 73 | 142255 | 96.98239222 | DE |
| 260 | -4.5 | -4.09090909091 | 110 | 166 | 73 | 129928 | 105.50454563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 105.5 | 1.5 | 1.44 | 104 | 107 | 104 | 117683 |
| 1732210200 | 104 | -1 | -0.95 | 105 | 105 | 104 | 42868 |
| 1732123800 | 105 | -1.5 | -1.41 | 106.5 | 106.5 | 105 | 90668 |
| 1732037400 | 106.5 | 1 | 0.95 | 105.5 | 106.5 | 105.5 | 210502 |
| 1731951000 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 109333 |
| 1731691800 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 84580 |
| 1731605400 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 106 | 530281 |
| 1731519000 | 106.5 | -2 | -1.84 | 108.5 | 108.5 | 106.5 | 176666 |
| 1731432600 | 108.5 | 3.5 | 3.33 | 106.5 | 111 | 106.5 | 291857 |
| 1731346200 | 105 | 1 | 0.96 | 104 | 106.5 | 104 | 198674 |
| 1731087000 | 104 | -1.5 | -1.42 | 105 | 105 | 104 | 365728 |
| 1731000600 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 104.5 | 307600 |
| 1730914200 | 105 | 0.5 | 0.48 | 104.5 | 105 | 104.5 | 140455 |
| 1730827800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 130735 |
| 1730741400 | 104.5 | 1 | 0.97 | 105 | 105 | 103.75 | 164264 |
| 1730482200 | 103.5 | 0 | 0.00 | 103.5 | 105.5 | 103.25 | 261690 |
| 1730395800 | 103.5 | -4.5 | -4.17 | 107 | 107 | 103.5 | 296517 |
| 1730309400 | 108 | 5 | 4.85 | 103 | 108 | 103 | 573999 |
| 1730223000 | 103 | 2.5 | 2.49 | 101 | 103 | 101 | 386329 |
| 1730136600 | 100.5 | 3.5 | 3.61 | 98 | 100.5 | 98 | 309358 |
| 1729873800 | 97 | -1 | -1.02 | 98 | 98 | 97 | 125637 |
| 1729787400 | 98 | 2 | 2.08 | 96 | 98 | 96 | 286716 |
| 1729701000 | 96 | 0.5 | 0.52 | 95.5 | 96 | 95.5 | 83813 |
| 1729614600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 88183 |
| 1729528200 | 95.5 | 0.5 | 0.53 | 95 | 95.5 | 95 | 156120 |
| 1729269000 | 95 | 1 | 1.06 | 94 | 95.5 | 94 | 368302 |
| 1729182600 | 94 | 2 | 2.17 | 92.5 | 94 | 92.5 | 231303 |
| 1729096200 | 92 | -3 | -3.16 | 93.5 | 93.5 | 92 | 195361 |
| 1729009800 | 95 | 1 | 1.06 | 93.5 | 95 | 93.5 | 159568 |
| 1728923400 | 94 | 1.5 | 1.62 | 92.5 | 94 | 92.5 | 129708 |
| 1728664200 | 92.5 | -1.5 | -1.60 | 93.5 | 93.5 | 92.5 | 113706 |
| 1728577800 | 94 | -0.5 | -0.53 | 94.5 | 94.5 | 93.5 | 149884 |
| 1728491400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 118034 |
| 1728405000 | 94.5 | -1.5 | -1.56 | 96 | 96 | 94.5 | 225439 |
| 1728318600 | 96 | 1.8 | 1.91 | 95.5 | 96 | 95.5 | 103509 |
| 1728059400 | 94.2 | -1.3 | -1.36 | 95.5 | 95.5 | 94.2 | 133979 |
| 1727973000 | 95.5 | 0.5 | 0.53 | 95.5 | 96 | 95.5 | 138034 |
| 1727886600 | 95 | 0 | 0.00 | 95 | 95.5 | 95 | 330149 |
| 1727800200 | 95 | 0 | 0.00 | 96 | 96 | 94.5 | 289994 |
| 1727713800 | 95 | -4 | -4.04 | 99 | 99 | 95 | 161951 |
| 1727454600 | 99 | -1.5 | -1.49 | 100.5 | 100.5 | 98.5 | 255523 |
| 1727368200 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.25 | 169201 |
| 1727281800 | 101 | 0 | 0.00 | 100.5 | 101 | 100.5 | 51149 |
| 1727195400 | 101 | -1 | -0.98 | 102 | 102.5 | 100.5 | 285581 |
| 1727109000 | 102 | 1.5 | 1.49 | 100.5 | 102 | 100.5 | 144316 |
| 1726849800 | 100.5 | -0.5 | -0.50 | 101 | 101 | 100.5 | 70529 |
| 1726763400 | 101 | -1.5 | -1.46 | 102.5 | 102.5 | 101 | 52206 |
| 1726677000 | 102.5 | 0.5 | 0.49 | 102.5 | 103 | 102.5 | 59105 |
| 1726590600 | 102 | -1 | -0.97 | 102 | 103.5 | 102 | 256409 |
| 1726504200 | 103 | 2.5 | 2.49 | 100.5 | 103 | 100.5 | 269751 |
| 1726245000 | 100.5 | 0.5 | 0.50 | 99 | 102 | 99 | 319917 |
| 1726158600 | 100 | 3 | 3.09 | 97 | 100 | 97 | 190436 |
| 1726072200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 280795 |
| 1725985800 | 97 | 0 | 0.00 | 97 | 97 | 96.5 | 126290 |
| 1725899400 | 97 | -0.5 | -0.51 | 97.5 | 97.5 | 96.5 | 662189 |
| 1725640200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 74448 |
| 1725553800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97 | 184128 |
| 1725467400 | 97.5 | -1 | -1.02 | 98.5 | 98.5 | 97 | 137803 |
| 1725381000 | 98.5 | -5.5 | -5.29 | 99 | 99 | 96 | 1031407 |
| 1725294600 | 104 | -1 | -0.95 | 105 | 105 | 104 | 85488 |
| 1725035400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 106118 |
| 1724949000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 175600 |
| 1724862600 | 105 | 0.5 | 0.48 | 104.5 | 106 | 104.5 | 58310 |
| 1724776200 | 104.5 | -0.5 | -0.48 | 105 | 105.25 | 104.5 | 181686 |
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
