We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.0397994109687 | 125.63 | 126.34 | 124.38 | 3497 | 125.30491349 | SP |
| 4 | -1.51 | -1.18813439295 | 127.09 | 129.6155 | 122.93 | 7219 | 126.70141388 | SP |
| 12 | 5.52 | 4.59770114943 | 120.06 | 130.38 | 120.06 | 13958 | 126.25508253 | SP |
| 26 | 12.445 | 11.000132585 | 113.135 | 130.38 | 112.8801 | 12943 | 123.55722743 | SP |
| 52 | 18.59 | 17.3754556501 | 106.99 | 130.38 | 95.03 | 12351 | 114.37748026 | SP |
| 156 | 13.88 | 12.4261414503 | 111.7 | 130.38 | 73.02 | 15097 | 103.57999293 | SP |
| 260 | 64 | 103.929847353 | 61.58 | 130.38 | 51.08 | 16719 | 95.20770295 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 125.58 | 0.57 | 0.46 | 125.23 | 125.58 | 124.77 | 6195 |
| 1722033000 | 125.0073 | 0.05 | 0.04 | 124.795 | 125.3999 | 124.795 | 4659 |
| 1721946600 | 124.9587 | -0.36 | -0.29 | 124.87 | 125.98 | 124.38 | 4797 |
| 1721860200 | 125.3226 | -0.61 | -0.49 | 126.34 | 126.34 | 125.3226 | 3581 |
| 1721773800 | 125.9346 | -0.09 | -0.07 | 125.89 | 126.195 | 125.7536 | 2449 |
| 1721687400 | 126.0266 | 1.87 | 1.51 | 125.63 | 126.19 | 125.19 | 1998 |
| 1721428200 | 124.1524 | 0.59 | 0.48 | 124.45 | 124.49 | 124.14 | 3735 |
| 1721341800 | 123.5634 | -0.94 | -0.75 | 125.7 | 125.7 | 122.93 | 6939 |
| 1721255400 | 124.5 | -3.24 | -2.54 | 126.4 | 126.4 | 124.36 | 9305 |
| 1721169000 | 127.74 | 1.02 | 0.80 | 127.1 | 127.74 | 126.98 | 13708 |
| 1721082600 | 126.7229 | -2.14 | -1.66 | 128.11 | 128.24 | 126.7229 | 17189 |
| 1720823400 | 128.86 | 1 | 0.78 | 128.81 | 129.6155 | 128.81 | 5603 |
| 1720737000 | 127.8637 | -0.18 | -0.14 | 128.58 | 128.78 | 127.52 | 11376 |
| 1720650600 | 128.04 | 1.28 | 1.01 | 127.26 | 128.405 | 127.26 | 5686 |
| 1720564200 | 126.7599 | -1.11 | -0.87 | 127.18 | 127.18 | 126.5501 | 4013 |
| 1720477800 | 127.8695 | -0.85 | -0.66 | 128.31 | 128.41 | 127.5901 | 2743 |
| 1720218600 | 128.71629 | 1.56 | 1.23 | 128.28 | 128.71629 | 127.155 | 8968 |
| 1720040640 | 127.1546 | 1.05 | 0.84 | 126.71 | 127.54 | 126.35 | 8996 |
| 1719959400 | 126.1 | -1.57 | -1.23 | 125.84 | 126.5 | 125.28 | 11249 |
| 1719873000 | 127.67 | 1.44 | 1.14 | 127.09 | 127.91 | 126.949 | 10161 |
| 1719613800 | 126.2258 | 0 | 0.00 | 126.2258 | 126.2258 | 126.2258 | 0 |
| 1719527400 | 126.2258 | -0.39 | -0.30 | 126.275 | 126.4 | 126.06 | 5120 |
| 1719441000 | 126.6109 | -1.53 | -1.19 | 126.93 | 127.1198 | 126.4401 | 16619 |
| 1719354600 | 128.13999 | 1.35 | 1.07 | 127.35 | 128.13999 | 126.83 | 5998 |
| 1719268200 | 126.785 | 1.47 | 1.17 | 127.02 | 127.4199 | 126.52 | 5887 |
| 1719009000 | 125.319 | -0.46 | -0.37 | 125.31 | 125.54 | 125.01 | 10113 |
| 1718922600 | 125.78 | 0.83 | 0.66 | 125.49 | 126.28 | 125.45 | 27769 |
| 1718749800 | 124.9534 | -0.26 | -0.20 | 124.85 | 125.37 | 124.85 | 4601 |
| 1718663400 | 125.21 | 0.54 | 0.43 | 124.78 | 125.36 | 124.05 | 2374 |
| 1718404200 | 124.668 | -1.18 | -0.94 | 124.66 | 124.96 | 124.0201 | 15522 |
| 1718317800 | 125.85 | -1.43 | -1.12 | 127.5 | 127.5 | 125.56 | 5498 |
| 1718231400 | 127.28 | 1.5 | 1.19 | 128.16999 | 128.29 | 127.28 | 9548 |
| 1718145000 | 125.78 | -3.58 | -2.77 | 125.93 | 126.37 | 125.315 | 17602 |
| 1718058600 | 129.357 | 0.13 | 0.10 | 128.08 | 129.51 | 127.89 | 28296 |
| 1717799400 | 129.22649 | -0.99 | -0.76 | 129.53 | 129.735 | 128.9 | 7959 |
| 1717713000 | 130.22 | 0.34 | 0.27 | 129.46 | 130.38 | 129.44 | 28202 |
| 1717626600 | 129.875 | 1.61 | 1.26 | 129.61 | 129.99 | 129.26 | 3830 |
| 1717540200 | 128.2607 | -0.86 | -0.67 | 127.83 | 128.615 | 127.25 | 12223 |
| 1717453800 | 129.12 | 0.92 | 0.72 | 128.06 | 129.12 | 127.52 | 23550 |
| 1717194600 | 128.197 | 1.38 | 1.09 | 128.11 | 128.25 | 127.53 | 2490 |
| 1717108200 | 126.818 | 0.77 | 0.61 | 127.06 | 127.38 | 126.818 | 1088 |
| 1717021800 | 126.05 | -2.01 | -1.57 | 126.5 | 126.5 | 126.05 | 6779 |
| 1716935400 | 128.06 | 0.34 | 0.26 | 128.47 | 128.57499 | 127.86 | 3147 |
| 1716589800 | 127.725 | 0.78 | 0.62 | 127.17 | 127.86 | 127.17 | 13167 |
| 1716503400 | 126.94 | 0.09 | 0.07 | 128.24 | 128.24 | 126.79 | 2761 |
| 1716417000 | 126.85 | -0.9 | -0.70 | 126.88 | 127.4799 | 126.85 | 4275 |
| 1716330600 | 127.7459 | -0.28 | -0.22 | 127.35 | 127.8759 | 127 | 2438 |
| 1716244200 | 128.0255 | 0.25 | 0.19 | 127.79 | 128.06989 | 127.76 | 1837 |
| 1715985000 | 127.78 | -0.31 | -0.24 | 127.54 | 127.92 | 127.3401 | 9685 |
| 1715898600 | 128.0885 | -0.17 | -0.13 | 127.87 | 128.46 | 127.51 | 27773 |
| 1715812200 | 128.26 | 2.1 | 1.67 | 127.38 | 128.33 | 127.366 | 5512 |
| 1715725800 | 126.1556 | 1.18 | 0.94 | 125.54 | 126.25 | 125.4987 | 16070 |
| 1715639400 | 124.9768 | 0.92 | 0.74 | 124.92 | 125.3404 | 124.67 | 286339 |
| 1715380200 | 124.059 | 0.11 | 0.09 | 124.17 | 124.49 | 123.9556 | 2468 |
| 1715293800 | 123.9531 | 1.25 | 1.02 | 122.87 | 123.9531 | 122.87 | 2495 |
| 1715207400 | 122.7054 | 0.03 | 0.02 | 122.03 | 122.7054 | 121.935 | 11968 |
| 1715121000 | 122.68 | 1.31 | 1.08 | 121.96 | 122.73 | 121.96 | 12191 |
| 1715034600 | 121.3669 | 1.22 | 1.01 | 120.06 | 121.3669 | 120.06 | 1274 |
| 1714775400 | 120.1482 | 1.52 | 1.28 | 120.41 | 120.41 | 119.8 | 2851 |
| 1714689000 | 118.63 | -0.63 | -0.53 | 119.58 | 119.58 | 118.63 | 15736 |
| 1714602600 | 119.26 | 0.28 | 0.24 | 119.26 | 120.77 | 118.99 | 8049 |
| 1714516200 | 118.98 | -0.99 | -0.82 | 119.99 | 119.99 | 118.98 | 3371 |
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
