Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 0.0759493670886 | 118.5 | 119.355 | 117.91 | 241711 | 118.45742693 | SP |
4 | 0.49 | 0.414902624894 | 118.1 | 120.78 | 117.305 | 164760 | 118.73071075 | SP |
12 | 2.73 | 2.35629207664 | 115.86 | 120.78 | 113.355 | 169475 | 117.42842744 | SP |
26 | 9.11 | 8.32115454878 | 109.48 | 120.78 | 107.8501 | 171406 | 115.41226271 | SP |
52 | 14.86 | 14.325653138 | 103.73 | 120.78 | 96.77 | 175921 | 109.56164098 | SP |
156 | 18.19 | 18.1175298805 | 100.4 | 120.78 | 89.38 | 221635 | 103.72137597 | SP |
260 | 37.02 | 45.3843324752 | 81.57 | 120.78 | 55.9959 | 196898 | 96.55636505 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720040640 | 118.69 | 0.07 | 0.06 | 118.79 | 118.91 | 118.49 | 171795 |
1719959400 | 118.62 | 0.45 | 0.38 | 118.13 | 118.62 | 117.91 | 155683 |
1719873000 | 118.17 | 0.04 | 0.03 | 118.84 | 119.355 | 117.9423 | 280256 |
1719613800 | 118.13 | 0 | 0.00 | 118.13 | 118.13 | 118.13 | 0 |
1719527400 | 118.13 | -0.84 | -0.71 | 118.29 | 118.3 | 117.53 | 184416 |
1719441000 | 118.97 | -0.28 | -0.23 | 119.15 | 119.18 | 118.708 | 170038 |
1719354600 | 119.25 | -1 | -0.83 | 120.08 | 120.08 | 118.95 | 172134 |
1719268200 | 120.25 | 0.68 | 0.57 | 119.81 | 120.78 | 119.71 | 134491 |
1719009000 | 119.57 | -0.33 | -0.28 | 119.99 | 119.99 | 119.34 | 122740 |
1718922600 | 119.9 | 0.21 | 0.18 | 119.6 | 120.16 | 119.4175 | 132842 |
1718749800 | 119.69 | 0.38 | 0.32 | 119.33 | 119.88 | 119.33 | 122349 |
1718663400 | 119.31 | 0.99 | 0.84 | 118.31 | 119.36 | 118.04 | 117423 |
1718404200 | 118.32 | -0.11 | -0.09 | 117.93 | 118.35 | 117.4464 | 136553 |
1718317800 | 118.43 | 0.39 | 0.33 | 118.63 | 118.63 | 117.71 | 127097 |
1718231400 | 118.04 | 0.12 | 0.10 | 119.22 | 119.22 | 117.7 | 194810 |
1718145000 | 117.92 | -0.69 | -0.58 | 118.14 | 118.14 | 117.305 | 130238 |
1718058600 | 118.61 | 0.4 | 0.34 | 118.18 | 118.61 | 117.89 | 161352 |
1717799400 | 118.21 | -0.14 | -0.12 | 118.1 | 119.033 | 117.94 | 99239 |
1717713000 | 118.35 | 0.03 | 0.03 | 118.29 | 118.57 | 117.96 | 116011 |
1717626600 | 118.32 | 0.6 | 0.51 | 117.98 | 118.34 | 117.39 | 203725 |
1717540200 | 117.72 | -0.05 | -0.04 | 117.49 | 117.92 | 117.095 | 183003 |
1717453800 | 117.77 | -0.67 | -0.57 | 118.53 | 118.56 | 116.9602 | 160404 |
1717194600 | 118.44 | 1.86 | 1.60 | 116.75 | 118.48 | 116.6848 | 149369 |
1717108200 | 116.58 | 0.33 | 0.28 | 116.13 | 116.725 | 116.07 | 166848 |
1717021800 | 116.25 | -1.28 | -1.09 | 116.7 | 116.71 | 116.17 | 176786 |
1716935400 | 117.53 | -0.66 | -0.56 | 118.19 | 118.19 | 117.0708 | 106292 |
1716589800 | 118.19 | 0.18 | 0.15 | 118.34 | 118.6 | 118.0605 | 100137 |
1716503400 | 118.01 | -1.43 | -1.20 | 119.57 | 119.57 | 117.81 | 183177 |
1716417000 | 119.44 | -0.37 | -0.31 | 119.53 | 119.85 | 119.12 | 345406 |
1716330600 | 119.81 | 0.14 | 0.12 | 119.63 | 119.92 | 119.5403 | 115104 |
1716244200 | 119.67 | -0.67 | -0.56 | 120.32 | 120.4 | 119.62 | 144804 |
1715985000 | 120.34 | 0.31 | 0.26 | 120.02 | 120.38 | 119.93 | 107900 |
1715898600 | 120.03 | -0.02 | -0.02 | 120.21 | 120.41 | 119.97 | 120285 |
1715812200 | 120.05 | 1.14 | 0.96 | 119.34 | 120.11 | 119.29 | 169227 |
1715725800 | 118.91 | 0.43 | 0.36 | 118.59 | 119.01 | 118.3299 | 175328 |
1715639400 | 118.48 | -0.07 | -0.06 | 118.9 | 119.13 | 118.33 | 224781 |
1715380200 | 118.55 | 0.47 | 0.40 | 118.44 | 118.68 | 118.35 | 98011 |
1715293800 | 118.08 | 0.84 | 0.72 | 117.36 | 118.125 | 117.16 | 117258 |
1715207400 | 117.24 | 0.26 | 0.22 | 116.77 | 117.34 | 116.7508 | 143505 |
1715121000 | 116.98 | 0.45 | 0.39 | 116.88 | 117.185 | 116.8575 | 227348 |
1715034600 | 116.53 | 0.74 | 0.64 | 116.34 | 116.54 | 116.12 | 143910 |
1714775400 | 115.79 | 0.57 | 0.49 | 116.09 | 116.09 | 115.145 | 137563 |
1714689000 | 115.22 | 0.58 | 0.51 | 115.4 | 115.435 | 114.42 | 178697 |
1714602600 | 114.64 | -0.45 | -0.39 | 114.82 | 115.86 | 114.5996 | 166269 |
1714516200 | 115.09 | -1.45 | -1.24 | 116.26 | 116.26 | 115.06 | 255865 |
1714429800 | 116.54 | 0.49 | 0.42 | 116.24 | 116.6 | 115.97 | 154549 |
1714170600 | 116.05 | -0.11 | -0.09 | 115.85 | 116.4097 | 115.64 | 139552 |
1714084200 | 116.16 | -0.26 | -0.22 | 115.93 | 116.41 | 115.48 | 175224 |
1713997800 | 116.42 | -0.1 | -0.09 | 116.24 | 116.53 | 115.71 | 192007 |
1713911400 | 116.52 | 0.97 | 0.84 | 116.03 | 116.655 | 115.885 | 187983 |
1713825000 | 115.55 | 0.92 | 0.80 | 115.02 | 116.14 | 114.655 | 194610 |
1713565800 | 114.63 | 0.89 | 0.78 | 113.97 | 114.86 | 113.97 | 222393 |
1713479400 | 113.74 | 0.13 | 0.11 | 113.97 | 114.5255 | 113.56 | 270314 |
1713393000 | 113.61 | -0.32 | -0.28 | 114.35 | 114.43 | 113.355 | 205609 |
1713306600 | 113.93 | -0.3 | -0.26 | 114.66 | 114.66 | 113.675 | 144482 |
1713220200 | 114.23 | -0.53 | -0.46 | 115.97 | 116.1499 | 113.96 | 201632 |
1712961000 | 114.76 | -1.68 | -1.44 | 115.86 | 115.985 | 114.43 | 209029 |
1712874600 | 116.44 | -0.14 | -0.12 | 116.81 | 117.03 | 115.75 | 196406 |
1712788200 | 116.58 | -1.32 | -1.12 | 116.72 | 117.145 | 116.07 | 258104 |
1712701800 | 117.9 | 0.07 | 0.06 | 118.05 | 118.21 | 116.95 | 134491 |
1712615400 | 117.83 | 0.03 | 0.03 | 117.86 | 118.06 | 117.7101 | 126418 |
1712356200 | 117.8 | 0.8 | 0.68 | 117.1 | 118.19 | 117 | 159594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.