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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 155.342 | 3.86 | 2.54 | 151.885 | 155.9035 | 150.1295 | 20 |
| 1732815000 | 151.487 | 9.91 | 7.00 | 150.058 | 162.0315 | 146.2305 | 39 |
| 1732728600 | 141.576 | -7.53 | -5.05 | 150.52099 | 151.076 | 139.3125 | 56 |
| 1732642200 | 149.1105 | 1.55 | 1.05 | 141.924 | 152.993 | 139.22 | 57 |
| 1732555800 | 147.564 | -14.66 | -9.04 | 165.219 | 167.54499 | 144.416 | 43 |
| 1732296600 | 162.228 | 0.92 | 0.57 | 161.83099 | 166.288 | 157.066 | 286 |
| 1732210200 | 161.306 | 12.17 | 8.16 | 153.428 | 165.4375 | 149.28299 | 87 |
| 1732123800 | 149.139 | 8.67 | 6.17 | 149.729 | 161.459 | 145.3985 | 1229 |
| 1732037400 | 140.47049 | 6.97 | 5.22 | 134.798 | 140.471 | 129.8655 | 48 |
| 1731951000 | 133.4975 | 10.09 | 8.18 | 124.524 | 133.6655 | 116.26 | 1627 |
| 1731691800 | 123.4055 | -8.09 | -6.16 | 129.818 | 133.4995 | 120.647 | 67 |
| 1731605400 | 131.5 | 3.13 | 2.44 | 130.1 | 133.112 | 125.8205 | 502 |
| 1731519000 | 128.3685 | 8.47 | 7.06 | 125.437 | 130.57149 | 122.0285 | 14 |
| 1731432600 | 119.901 | 3.14 | 2.69 | 118 | 124.3265 | 114.6515 | 115 |
| 1731346200 | 116.7585 | 5.5 | 4.94 | 111.166 | 118.8275 | 111.166 | 303 |
| 1731087000 | 111.2625 | 0.93 | 0.84 | 113.096 | 115.7545 | 110.2875 | 27 |
| 1731000600 | 110.337 | 7.31 | 7.09 | 109.4 | 111.346 | 108.3405 | 91 |
| 1730914200 | 103.029 | 2.52 | 2.51 | 105 | 107.3485 | 97.921 | 93 |
| 1730827800 | 100.504 | 1.98 | 2.01 | 99.051 | 100.934 | 94.123 | 34 |
| 1730741400 | 98.5225 | -0.72 | -0.72 | 98.471 | 100.8375 | 93.5985 | 65 |
| 1730482200 | 99.2385 | 1.36 | 1.39 | 98.047 | 100.568 | 94.516 | 3041 |
| 1730395800 | 97.8765 | -1 | -1.01 | 98.295 | 99.324 | 97.4715 | 406 |
| 1730309400 | 98.873 | 0.63 | 0.64 | 97.765 | 99.159 | 96.2175 | 1 |
| 1730223000 | 98.2395 | 1.66 | 1.72 | 94.441 | 98.365 | 94.219 | 102 |
| 1730136600 | 96.5775 | -3.3 | -3.30 | 96.5775 | 96.5775 | 96.5775 | 2 |
| 1729873800 | 99.876 | 4.84 | 5.09 | 101.881 | 102.2995 | 99.8405 | 8 |
| 1729787400 | 95.0395 | -2.26 | -2.33 | 96.181 | 97.8785 | 93.8245 | 125 |
| 1729701000 | 97.304 | -5.26 | -5.13 | 100 | 102.949 | 97.1185 | 110 |
| 1729614600 | 102.562 | 1.33 | 1.32 | 102.284 | 103.8725 | 100.1685 | 33 |
| 1729528200 | 101.2305 | 0.96 | 0.96 | 101.57 | 103.9 | 99.133 | 163 |
| 1729269000 | 100.27 | 21.56 | 27.40 | 87.359 | 101.251 | 84.8345 | 1234 |
| 1729182600 | 78.706 | -3.23 | -3.95 | 77.819 | 83.838 | 75.5565 | 102 |
| 1729096200 | 81.94 | -1.04 | -1.25 | 81.555 | 82.231 | 80.603 | 11 |
| 1729009800 | 82.9785 | -3.34 | -3.87 | 82.9785 | 82.9785 | 82.9785 | 4 |
| 1728923400 | 86.316 | -3.73 | -4.15 | 89.63 | 92.015 | 84.5105 | 107 |
| 1728664200 | 90.049 | -1.57 | -1.71 | 89.709 | 94.3395 | 89.139 | 27 |
| 1728577800 | 91.62 | 3.07 | 3.47 | 91.62 | 91.62 | 91.62 | 0 |
| 1728491400 | 88.5455 | 0.47 | 0.54 | 88.019 | 91.416 | 85.2945 | 82 |
| 1728405000 | 88.0725 | 3.76 | 4.46 | 82.371 | 88.2915 | 79.9025 | 2 |
| 1728318600 | 84.312 | -1.03 | -1.20 | 83.693 | 87.9275 | 80.121 | 85 |
| 1728059400 | 85.3375 | 2.45 | 2.96 | 85.645 | 86.794 | 84.6585 | 11 |
| 1727973000 | 82.883 | -3.08 | -3.58 | 83 | 86.512 | 80.2095 | 90 |
| 1727886600 | 85.9635 | 4.12 | 5.03 | 85.9635 | 85.9635 | 85.9635 | 0 |
| 1727800200 | 81.843 | -2.05 | -2.45 | 84.453 | 88.8465 | 81.204 | 88 |
| 1727713800 | 83.8945 | 1.13 | 1.36 | 83.8945 | 83.8945 | 83.8945 | 0 |
| 1727454600 | 82.7675 | -0.49 | -0.59 | 85.338 | 87.693 | 81.8735 | 70 |
| 1727368200 | 83.2565 | -6.61 | -7.35 | 92.121 | 92.853 | 82.817 | 119 |
| 1727281800 | 89.8635 | 0.97 | 1.09 | 89.2 | 91.048 | 89.2 | 7 |
| 1727195400 | 88.898 | 4.42 | 5.23 | 83.406 | 89.8355 | 81.902 | 133 |
| 1727109000 | 84.4795 | 2.46 | 3.00 | 84.4795 | 84.4795 | 84.4795 | 0 |
| 1726849800 | 82.0205 | -4.23 | -4.91 | 84 | 88.012 | 80.907 | 72 |
| 1726763400 | 86.253 | 5.08 | 6.26 | 81.842 | 87.5725 | 80.681 | 16 |
| 1726677000 | 81.17 | -2.12 | -2.55 | 84.009 | 86.516 | 79.521 | 4 |
| 1726590600 | 83.293 | 3.45 | 4.31 | 84.072 | 85.0115 | 82.429 | 12 |
| 1726504200 | 79.848 | -0.83 | -1.02 | 80.674 | 83.614 | 78.711 | 78 |
| 1726245000 | 80.674 | 2.85 | 3.66 | 78.288 | 81.9055 | 75.059 | 42 |
| 1726158600 | 77.828 | 6.79 | 9.55 | 77.828 | 77.828 | 77.828 | 0 |
| 1726072200 | 71.0405 | -2.29 | -3.13 | 71.0405 | 71.0405 | 71.0405 | 0 |
| 1725985800 | 73.3325 | -0.38 | -0.52 | 73.3325 | 73.3325 | 73.3325 | 2 |
| 1725899400 | 73.713 | 2.68 | 3.77 | 72.187 | 77.2525 | 71.1905 | 94 |
| 1725640200 | 71.0335 | -5.77 | -7.51 | 75.5 | 79.5815 | 70.3585 | 117 |
| 1725553800 | 76.8025 | -0.59 | -0.76 | 75.925 | 78.8405 | 71.232 | 1284 |
| 1725467400 | 77.392 | 1.28 | 1.69 | 74.087 | 78.117 | 72.1375 | 84 |
| 1725381000 | 76.109 | -5.09 | -6.27 | 81.268 | 81.611 | 74.807 | 39 |
| 1725294600 | 81.2025 | 0 | 0.00 | 81.2025 | 81.2025 | 81.2025 | 0 |
| 1725035400 | 81.2025 | -1.93 | -2.32 | 82.917 | 85.4295 | 78.3385 | 9 |
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
