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 |
---|---|---|---|---|---|---|---|
1739554200 | 133.47999 | 0.43 | 0.32 | 133.63999 | 133.85 | 133.19999 | 432 |
1739467800 | 133.05 | -0.97 | -0.72 | 133.16 | 133.65 | 132.41999 | 2010 |
1739381400 | 134.02 | 1.6 | 1.21 | 134.06 | 134.11 | 133.74 | 523 |
1739295000 | 132.41999 | 1.62 | 1.24 | 131.69999 | 132.43 | 131.41 | 318 |
1739208600 | 130.8 | 0.02 | 0.02 | 130.8 | 130.91 | 130.66 | 395 |
1738949400 | 130.78 | -0.03 | -0.02 | 131.12 | 132.35 | 125.96 | 275 |
1738863000 | 130.81 | 4.56 | 3.61 | 130.78 | 130.81 | 130.71 | 161 |
1738776600 | 126.25 | 0.49 | 0.39 | 126.14 | 126.31 | 125.58 | 484 |
1738690200 | 125.76 | 1.73 | 1.39 | 125.24 | 125.76 | 125.11 | 396 |
1738603800 | 124.03 | -2.15 | -1.70 | 123.5 | 125.59 | 122.78 | 555 |
1738344600 | 126.18 | -0.61 | -0.48 | 126.18 | 126.18 | 126.18 | 5 |
1738258200 | 126.79 | 0.3 | 0.24 | 126.96 | 126.96 | 126.7 | 303 |
1738171800 | 126.49 | 1.29 | 1.03 | 125.46 | 126.74 | 125.1 | 150 |
1738085400 | 125.2 | 0.28 | 0.22 | 125.42 | 125.51 | 125.07 | 512 |
1737999000 | 124.92 | 0.32 | 0.26 | 124.16 | 125.11 | 123.99 | 379 |
1737739800 | 124.6 | -0.11 | -0.09 | 124.64 | 124.64 | 124.16 | 285 |
1737653400 | 124.71 | 2.4 | 1.96 | 124.78 | 124.81 | 124.63 | 136 |
1737567000 | 122.31 | -0.83 | -0.67 | 122.58 | 122.58 | 122.05 | 1209 |
1737480600 | 123.14 | 0.29 | 0.24 | 123.16 | 123.16 | 123.03 | 600 |
1737394200 | 122.85 | 1.21 | 0.99 | 122.5 | 123.2 | 122.37 | 931 |
1737135000 | 121.64 | 0.83 | 0.69 | 121.8 | 121.85 | 121.58 | 499 |
1737048600 | 120.81 | -0.05 | -0.04 | 121.2 | 122.93 | 120.61 | 1253 |
1736962200 | 120.86 | 2.12 | 1.79 | 119 | 122.36 | 118.96 | 1550 |
1736875800 | 118.74 | 1.68 | 1.44 | 118.32 | 118.74 | 118.12 | 4302 |
1736789400 | 117.06 | 0.68 | 0.58 | 117.06 | 117.06 | 117.06 | 0 |
1736530200 | 116.38 | -0.54 | -0.46 | 116.38 | 116.38 | 116.38 | 0 |
1736443800 | 116.92 | 0.58 | 0.50 | 116.92 | 116.92 | 116.92 | 0 |
1736357400 | 116.34 | 0.1 | 0.09 | 116.62 | 116.85 | 115.46 | 556 |
1736271000 | 116.24 | -0.1 | -0.09 | 116.24 | 116.24 | 116.24 | 35 |
1736184600 | 116.34 | 2.2 | 1.93 | 116.3 | 116.5 | 116.25 | 320 |
1735925400 | 114.14 | -0.16 | -0.14 | 114.14 | 114.14 | 114.14 | 0 |
1735839000 | 114.3 | 0.29 | 0.25 | 114.3 | 114.4 | 111.62 | 1045 |
1735666200 | 114.01 | 0 | 0.00 | 114.01 | 114.01 | 114.01 | 0 |
1735579800 | 114.01 | 0.39 | 0.34 | 113.5 | 114.44 | 113.12 | 2 |
1735320600 | 113.62 | 1.48 | 1.32 | 113.5 | 113.71 | 113.23 | 127 |
1735061400 | 112.14 | 0 | 0.00 | 112.14 | 112.14 | 112.14 | 0 |
1734975000 | 112.14 | -0.09 | -0.08 | 112.14 | 112.14 | 112.14 | 9 |
1734715800 | 112.23 | -0.96 | -0.85 | 112.23 | 112.23 | 112.23 | 6 |
1734629400 | 113.19 | -1.51 | -1.32 | 113.19 | 113.19 | 113.19 | 10 |
1734543000 | 114.7 | 0.95 | 0.84 | 114.7 | 114.7 | 114.7 | 7 |
1734456600 | 113.75 | -1.8 | -1.56 | 113.75 | 113.75 | 113.75 | 0 |
1734370200 | 115.55 | 0.34 | 0.30 | 115.55 | 115.55 | 115.55 | 2 |
1734111000 | 115.21 | 0.21 | 0.18 | 115.36 | 115.55 | 114.88 | 230 |
1734024600 | 115 | 0.2 | 0.17 | 115 | 115 | 115 | 23 |
1733938200 | 114.8 | 0.1 | 0.09 | 114.8 | 114.8 | 114.8 | 6 |
1733851800 | 114.7 | 0.02 | 0.02 | 114.7 | 114.7 | 114.7 | 6 |
1733765400 | 114.68 | 0.62 | 0.54 | 114.68 | 114.68 | 114.68 | 1256 |
1733506200 | 114.06 | -0.53 | -0.46 | 114.06 | 114.06 | 114.06 | 1 |
1733419800 | 114.59 | 2.78 | 2.49 | 114.59 | 114.59 | 114.59 | 1 |
1733333400 | 111.81 | 0.49 | 0.44 | 111.81 | 111.81 | 111.81 | 1 |
1733247000 | 111.32 | 1.2 | 1.09 | 111.32 | 111.32 | 111.32 | 5 |
1733160600 | 110.12 | 0.21 | 0.19 | 110.32 | 110.79 | 109.54 | 683 |
1732901400 | 109.91 | 0.39 | 0.36 | 109.91 | 109.91 | 109.91 | 0 |
1732815000 | 109.52 | 1.05 | 0.97 | 109.52 | 109.52 | 109.52 | 0 |
1732728600 | 108.47 | -0.25 | -0.23 | 108.47 | 108.47 | 108.47 | 0 |
1732642200 | 108.72 | -1.31 | -1.19 | 108.52 | 109.52 | 108.24 | 181 |
1732555800 | 110.03 | 0.09 | 0.08 | 110.03 | 110.03 | 110.03 | 0 |
1732296600 | 109.94 | -1.68 | -1.51 | 109.94 | 109.94 | 109.94 | 0 |
1732210200 | 111.62 | 0.22 | 0.20 | 111.62 | 111.62 | 111.62 | 6 |
1732123800 | 111.4 | -0.09 | -0.08 | 112.36 | 112.63 | 110.83 | 1 |
1732037400 | 111.49 | -1.66 | -1.47 | 110.46 | 111.54 | 109.63 | 110 |
1731951000 | 113.15 | 0.59 | 0.52 | 113.15 | 113.15 | 113.15 | 0 |
1731691800 | 112.56 | 0.7 | 0.63 | 112.56 | 112.56 | 112.56 | 0 |
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