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 | -3.64 | -2.69131238447 | 135.25 | 136.26 | 128.53 | 6623683 | 132.03387669 | CS |
| 4 | 14.22 | 12.1134679274 | 117.39 | 136.26 | 115.94 | 7137005 | 131.17482044 | CS |
| 12 | 33.75 | 34.4880441447 | 97.86 | 136.26 | 94.09 | 6434068 | 117.20201967 | CS |
| 26 | 33.66 | 34.3644716692 | 97.95 | 136.26 | 90.94 | 6261405 | 108.28592723 | CS |
| 52 | 51.46 | 64.2046163444 | 80.15 | 136.26 | 79.325 | 7132410 | 97.79897631 | CS |
| 156 | 35.47 | 36.8941127522 | 96.14 | 136.26 | 69.42 | 7899563 | 90.46426323 | CS |
| 260 | 82.03 | 165.449778136 | 49.58 | 136.26 | 27.2 | 9416323 | 76.73459085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 131.61 | 0.4 | 0.30 | 133.21 | 133.21 | 131.41999 | 4068226 |
| 1732750800 | 131.21 | -0.07 | -0.05 | 131.93 | 132.43 | 130.57 | 5520303 |
| 1732664400 | 131.28 | -2.38 | -1.78 | 130.71 | 131.79 | 128.53 | 8915585 |
| 1732578000 | 133.66 | -1.03 | -0.76 | 135.25 | 136.26 | 133.58 | 7990616 |
| 1732318800 | 134.69 | -0.3 | -0.22 | 134.81 | 135.66999 | 133.96 | 6333095 |
| 1732232400 | 134.99 | 3.3 | 2.51 | 134.07 | 135.57499 | 133.13999 | 5547457 |
| 1732146000 | 131.69 | -0.55 | -0.42 | 133.19999 | 133.65 | 131.05 | 5124841 |
| 1732059600 | 132.24 | -1.54 | -1.15 | 133.26 | 134.09 | 131.9301 | 7241369 |
| 1731973200 | 133.78 | -0.28 | -0.21 | 134.69 | 135.505 | 133.41999 | 6434202 |
| 1731714000 | 134.06 | 1.63 | 1.23 | 133.37 | 134.4 | 132.54 | 7279115 |
| 1731627600 | 132.43 | -0.33 | -0.25 | 133.79 | 134.91 | 131.97999 | 7343558 |
| 1731541200 | 132.76 | 0.45 | 0.34 | 132.77 | 134.65 | 132.465 | 6114062 |
| 1731454800 | 132.31 | -1.21 | -0.91 | 133.75 | 133.82 | 131.705 | 5680433 |
| 1731368400 | 133.52 | 3.99 | 3.08 | 130.55 | 133.99 | 130.55 | 6860755 |
| 1731109200 | 129.53 | 1.09 | 0.85 | 128.97999 | 130.52 | 127.76 | 6979254 |
| 1731022800 | 128.44 | -3.05 | -2.32 | 131.15 | 131.55 | 128.08 | 7771051 |
| 1730936400 | 131.49 | 13.68 | 11.61 | 129.9 | 133.52 | 127.66 | 21239160 |
| 1730850000 | 117.81 | 1.67 | 1.44 | 116.44 | 117.9 | 116.09 | 4793683 |
| 1730763600 | 116.14 | -0.71 | -0.61 | 117.39 | 117.45 | 115.94 | 4366339 |
| 1730500800 | 116.85 | 0.6 | 0.52 | 116.64 | 118.024 | 116.3 | 4372092 |
| 1730414400 | 116.25 | -1.67 | -1.42 | 117.5 | 117.91 | 115.7 | 5371717 |
| 1730328000 | 117.92 | -1.38 | -1.16 | 118.46 | 119.32 | 117.79 | 5654782 |
| 1730241600 | 119.3 | 0.17 | 0.14 | 118.94 | 120.09 | 118.82 | 4622235 |
| 1730155200 | 119.13 | 2.25 | 1.93 | 117.72 | 119.68 | 117.51 | 5987762 |
| 1729896000 | 116.88 | -2.29 | -1.92 | 120 | 120.06 | 116.33 | 7270898 |
| 1729809600 | 119.17 | 0.89 | 0.75 | 118.6 | 119.34 | 117.94 | 5611804 |
| 1729723200 | 118.28 | -0.04 | -0.03 | 118 | 118.74 | 117.2 | 5903157 |
| 1729636800 | 118.32 | 0.04 | 0.03 | 117.78 | 118.61 | 117.25 | 4421082 |
| 1729550400 | 118.28 | -2.78 | -2.30 | 120.3 | 120.69 | 117.88 | 7468539 |
| 1729291200 | 121.06 | 1.62 | 1.36 | 120 | 121.12 | 119.11 | 6852360 |
| 1729204800 | 119.44 | -0.07 | -0.06 | 119.71 | 120.355 | 118.73 | 9353523 |
| 1729118400 | 119.51 | 7.29 | 6.50 | 117.06 | 121.45 | 116.5 | 21454078 |
| 1729032000 | 112.22 | -0.06 | -0.05 | 115.36 | 116.06 | 112.03 | 8952624 |
| 1728945600 | 112.28 | 1.82 | 1.65 | 110.85 | 112.44 | 110.55 | 7177695 |
| 1728686400 | 110.46 | 2.38 | 2.20 | 108.96 | 111.475 | 108.96 | 5824887 |
| 1728600000 | 108.08 | -0.96 | -0.88 | 108.82 | 109.03 | 107.65 | 4065264 |
| 1728513600 | 109.04 | 1.55 | 1.44 | 107.75 | 109.365 | 107.22 | 4448860 |
| 1728427200 | 107.49 | -0.15 | -0.14 | 108.2 | 108.21 | 107.39 | 3679617 |
| 1728340800 | 107.64 | -0.24 | -0.22 | 107.68 | 108.92 | 107.27 | 4436478 |
| 1728081600 | 107.88 | 3.31 | 3.17 | 107.65 | 108.08 | 106.62 | 5608733 |
| 1727995200 | 104.57 | 0.05 | 0.05 | 103.72 | 104.7 | 103.16 | 4585738 |
| 1727908800 | 104.52 | 0.1 | 0.10 | 105.08 | 105.395 | 103.91 | 3293638 |
| 1727822400 | 104.42 | 0.18 | 0.17 | 104 | 105.19 | 103.06 | 5437427 |
| 1727736000 | 104.24 | 0.13 | 0.12 | 103.59 | 104.4 | 103.12 | 3378646 |
| 1727476800 | 104.11 | -0.49 | -0.47 | 104.85 | 105.14 | 104.015 | 3112199 |
| 1727390400 | 104.6 | 2.26 | 2.21 | 102.87 | 104.79 | 102.87 | 5181906 |
| 1727304000 | 102.34 | -0.24 | -0.23 | 102.8 | 102.805 | 101.7201 | 3825100 |
| 1727217600 | 102.58 | 0.11 | 0.11 | 102.77 | 102.88 | 101.95 | 4749578 |
| 1727131200 | 102.47 | 0 | 0.00 | 101.75 | 102.53 | 101.3071 | 3962406 |
| 1726872000 | 102.47 | 1.74 | 1.73 | 100.87 | 102.53 | 100.19 | 14512909 |
| 1726785600 | 100.73 | 1.43 | 1.44 | 101.22 | 101.43 | 99.52 | 9091583 |
| 1726699200 | 99.3 | -0.54 | -0.54 | 100.12 | 101.01 | 99.24 | 5197552 |
| 1726612800 | 99.84 | -0.25 | -0.25 | 100.68 | 100.82 | 99.44 | 4743621 |
| 1726526400 | 100.09 | 1.84 | 1.87 | 98.71 | 100.19 | 98.71 | 4466848 |
| 1726267200 | 98.25 | 1.61 | 1.67 | 96.85 | 98.74 | 96.85 | 5348723 |
| 1726180800 | 96.64 | -0.39 | -0.40 | 97.22 | 97.69 | 95.68 | 4751429 |
| 1726094400 | 97.03 | 0.41 | 0.42 | 95.5 | 97.14 | 94.09 | 6753660 |
| 1726008000 | 96.62 | -1.56 | -1.59 | 98.88 | 98.88 | 94.89 | 7796440 |
| 1725921600 | 98.18 | 1.59 | 1.65 | 97.86 | 99.02 | 97.595 | 5279330 |
| 1725662400 | 96.59 | -2.97 | -2.98 | 99.82 | 100.8 | 96.14 | 9246825 |
| 1725576000 | 99.56 | -0.59 | -0.59 | 100.74 | 101.3 | 99.12 | 4462383 |
| 1725489600 | 100.15 | 0.88 | 0.89 | 99.93 | 101.32 | 99.675 | 4212655 |
| 1725403200 | 99.27 | -4.34 | -4.19 | 102.85 | 103.255 | 98.46 | 6657044 |
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
