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 | -0.5 | -0.442477876106 | 113 | 113 | 111 | 2792 | 112.5 | DE |
| 4 | 6 | 5.6338028169 | 106.5 | 113 | 106.5 | 5810 | 110.69520351 | DE |
| 12 | 13 | 13.0653266332 | 99.5 | 113 | 95 | 9673 | 102.76238505 | DE |
| 26 | 5.5 | 5.14018691589 | 107 | 116.5 | 95 | 7920 | 103.36520746 | DE |
| 52 | -4.5 | -3.84615384615 | 117 | 132 | 95 | 8548 | 109.51203445 | DE |
| 156 | -133.5 | -54.2682926829 | 246 | 255 | 95 | 9267 | 155.84035423 | DE |
| 260 | -136.5 | -54.8192771084 | 249 | 283 | 95 | 16438 | 196.12937919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 3035 |
| 1732815000 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 0 |
| 1732728600 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 0 |
| 1732642200 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 13454 |
| 1732555800 | 112.5 | 0 | 0.00 | 113 | 113 | 111 | 3300 |
| 1732296600 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 0 |
| 1732210200 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 0 |
| 1732123800 | 112.5 | 0 | 0.00 | 113 | 113 | 111 | 5378 |
| 1732037400 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 6693 |
| 1731951000 | 112.5 | 3.5 | 3.21 | 113 | 113 | 112.5 | 0 |
| 1731691800 | 109 | -2.5 | -2.24 | 112 | 112.5 | 109 | 10654 |
| 1731605400 | 111.5 | 0 | 0.00 | 112 | 112 | 111.5 | 4550 |
| 1731519000 | 111.5 | 0 | 0.00 | 112 | 112 | 111.5 | 1 |
| 1731432600 | 111.5 | 0.5 | 0.45 | 111 | 111.5 | 111 | 2490 |
| 1731346200 | 111 | 0.5 | 0.45 | 110.5 | 111 | 110.5 | 8131 |
| 1731087000 | 110.5 | 1.5 | 1.38 | 110.5 | 110.5 | 110.5 | 644 |
| 1731000600 | 109 | -1.5 | -1.36 | 111 | 111 | 109 | 5697 |
| 1730914200 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1730827800 | 110.5 | 1 | 0.91 | 111 | 111 | 110.5 | 40600 |
| 1730741400 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 384 |
| 1730482200 | 109.5 | 3 | 2.82 | 106.5 | 109.5 | 106.5 | 20030 |
| 1730395800 | 106.5 | 0 | 0.00 | 106.5 | 107.5 | 106.5 | 0 |
| 1730309400 | 106.5 | -6.5 | -5.75 | 106 | 106.5 | 106 | 0 |
| 1730223000 | 113 | 7 | 6.60 | 106 | 113 | 106 | 13707 |
| 1730136600 | 106 | 2.5 | 2.42 | 103.5 | 106 | 103.5 | 15426 |
| 1729873800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1729787400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 2000 |
| 1729701000 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 2625 |
| 1729614600 | 103.5 | -0.5 | -0.48 | 104 | 104 | 103.5 | 0 |
| 1729528200 | 104 | 2 | 1.96 | 102 | 104 | 102 | 9583 |
| 1729269000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 1035 |
| 1729182600 | 102 | 0 | 0.00 | 102 | 102 | 102 | 9041 |
| 1729096200 | 102 | 0 | 0.00 | 102 | 102 | 102 | 10000 |
| 1729009800 | 102 | -1.5 | -1.45 | 103.5 | 104.5 | 102 | 28718 |
| 1728923400 | 103.5 | -1 | -0.96 | 104 | 104 | 98.5 | 25829 |
| 1728664200 | 104.5 | -2 | -1.88 | 104.5 | 106 | 104.25 | 29081 |
| 1728577800 | 106.5 | 8 | 8.12 | 97.75 | 108 | 97.75 | 48166 |
| 1728491400 | 98.5 | 2.5 | 2.60 | 96 | 98.5 | 96 | 44765 |
| 1728405000 | 96 | 0 | 0.00 | 97 | 97.5 | 96 | 15654 |
| 1728318600 | 96 | -1 | -1.03 | 97 | 97 | 96 | 3861 |
| 1728059400 | 97 | 1 | 1.04 | 96 | 97 | 96 | 7207 |
| 1727973000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1727886600 | 96 | -1 | -1.03 | 96 | 97 | 96 | 8000 |
| 1727800200 | 97 | 1 | 1.04 | 96 | 97 | 95 | 16114 |
| 1727713800 | 96 | -2.5 | -2.54 | 98.5 | 99 | 96 | 48502 |
| 1727454600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 97.5 | 0 |
| 1727368200 | 98.5 | 1 | 1.03 | 98.5 | 99 | 98.5 | 1 |
| 1727281800 | 97.5 | -7.5 | -7.14 | 98.5 | 98.5 | 97.5 | 5842 |
| 1727195400 | 105 | 6 | 6.06 | 99 | 105 | 99 | 6922 |
| 1727109000 | 99 | -0.5 | -0.50 | 99.5 | 99.5 | 99 | 31652 |
| 1726849800 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1726763400 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1726677000 | 99.5 | -0.5 | -0.50 | 99.5 | 99.5 | 99.5 | 3450 |
| 1726590600 | 100 | 1 | 1.01 | 99 | 100 | 99 | 11892 |
| 1726504200 | 99 | 1.5 | 1.54 | 97.5 | 99 | 97.5 | 29167 |
| 1726245000 | 97.5 | 0.5 | 0.52 | 97 | 97.5 | 97 | 13264 |
| 1726158600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 20138 |
| 1726072200 | 97 | -1 | -1.02 | 97.5 | 98 | 96.5 | 7169 |
| 1725985800 | 98 | -1.5 | -1.51 | 99.5 | 99.5 | 98 | 1500 |
| 1725899400 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 98.5 | 849 |
| 1725640200 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99 | 6528 |
| 1725553800 | 99.5 | -0.5 | -0.50 | 100 | 100 | 99.5 | 19645 |
| 1725467400 | 100 | 0 | 0.00 | 100 | 101 | 100 | 4 |
| 1725381000 | 100 | -2 | -1.96 | 102 | 102 | 100 | 9764 |
| 1725294600 | 102 | -1 | -0.97 | 102 | 102 | 102 | 8313 |
| 1725035400 | 103 | 0 | 0.00 | 103 | 103 | 103 | 13626 |
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
