We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -2.99 | -2.60680034874 | 114.7 | 114.7 | 111.33 | 30959 | 112.55808008 | SP |
| 4 | -9.65 | -7.95154911009 | 121.36 | 121.5825 | 111.33 | 13135 | 114.80980663 | SP |
| 12 | -18.64 | -14.2999616417 | 130.35 | 132.3436 | 111.33 | 13938 | 120.82269947 | SP |
| 26 | -15.64 | -12.2811150373 | 127.35 | 132.3436 | 111.33 | 11433 | 123.4172414 | SP |
| 52 | 5.705 | 5.38182161219 | 106.005 | 132.3436 | 103.3726 | 12565 | 120.92935148 | SP |
| 156 | 0.69 | 0.621509637903 | 111.02 | 132.3436 | 73.02 | 15017 | 104.39569909 | SP |
| 260 | 47.32 | 73.4896723094 | 64.39 | 132.3436 | 51.08 | 17110 | 97.42007248 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 113.6416 | 1.38 | 1.23 | 112.64 | 113.6416 | 112.29 | 10997 |
| 1732059000 | 112.26 | 0.48 | 0.43 | 111.33 | 112.3399 | 111.1 | 114583 |
| 1731972600 | 111.7846 | -0.58 | -0.52 | 111.57 | 111.9761 | 111.41 | 3445 |
| 1731713400 | 112.3692 | -1.33 | -1.17 | 112.97 | 112.97 | 112.29 | 3421 |
| 1731627000 | 113.7 | -0.2 | -0.17 | 114.7 | 114.7 | 113.56 | 22372 |
| 1731540600 | 113.8975 | -1.15 | -1.00 | 114.33 | 114.33 | 113.55 | 7491 |
| 1731454200 | 115.0464 | -2.43 | -2.07 | 115.82 | 115.82 | 114.18 | 8372 |
| 1731367800 | 117.4741 | 0.66 | 0.57 | 118.03 | 118.03 | 117.35 | 3223 |
| 1731108600 | 116.81 | -0.29 | -0.25 | 117.31 | 117.31 | 116.25 | 21082 |
| 1731022200 | 117.1 | 1.27 | 1.10 | 117.13 | 117.97 | 116.65 | 8878 |
| 1730935800 | 115.83 | -3.85 | -3.21 | 115.91 | 116 | 115.1 | 6500 |
| 1730849400 | 119.6752 | -0.65 | -0.54 | 119.02 | 119.9 | 119 | 5327 |
| 1730763000 | 120.329 | 0.24 | 0.20 | 120.52 | 120.8186 | 120.11 | 11462 |
| 1730500200 | 120.0857 | 0.61 | 0.51 | 120.94 | 120.94 | 120 | 6533 |
| 1730413800 | 119.48 | 0.5 | 0.42 | 118.81 | 119.48 | 118.55 | 3376 |
| 1730327400 | 118.9752 | -0.89 | -0.74 | 117.84 | 119.1805 | 117.05 | 8436 |
| 1730241000 | 119.865 | -1.39 | -1.14 | 119.53 | 120.23 | 119.53 | 4741 |
| 1730154600 | 121.25 | 0.68 | 0.56 | 120.69 | 121.27 | 120.565 | 5189 |
| 1729895400 | 120.5734 | -0.66 | -0.55 | 120.87 | 121.28 | 120.4 | 4828 |
| 1729809000 | 121.2344 | 0.29 | 0.24 | 121.36 | 121.5825 | 121.2344 | 2648 |
| 1729722600 | 120.9443 | -0.71 | -0.58 | 121.22 | 121.22 | 120.56 | 3715 |
| 1729636200 | 121.6547 | -0.76 | -0.62 | 121.08 | 122.03 | 121.08 | 15587 |
| 1729549800 | 122.41 | -0.6 | -0.49 | 122.84 | 123.01 | 121.99 | 3039 |
| 1729290600 | 123.01 | 0.57 | 0.47 | 123.08 | 123.36 | 122.07 | 18779 |
| 1729204200 | 122.44 | 0.23 | 0.19 | 122.905 | 123.38 | 122.44 | 11686 |
| 1729117800 | 122.21 | -0.52 | -0.42 | 122.73 | 122.73 | 122.21 | 748 |
| 1729031400 | 122.73 | -0.94 | -0.76 | 123.08 | 123.3499 | 121.73 | 308151 |
| 1728945000 | 123.6652 | 0.23 | 0.19 | 123.04 | 123.87 | 123.04 | 6351 |
| 1728685800 | 123.4348 | 1.03 | 0.85 | 123.395 | 123.6999 | 123.22 | 3091 |
| 1728599400 | 122.4 | -0.9 | -0.73 | 122.81 | 122.81 | 122.02 | 7874 |
| 1728513000 | 123.3 | -0.32 | -0.26 | 122.73 | 123.43 | 122.73 | 1324 |
| 1728426600 | 123.6166 | 0.7 | 0.57 | 123.74 | 123.74 | 123.05 | 1696 |
| 1728340200 | 122.9164 | 0.9 | 0.73 | 123.03 | 123.5 | 122.75 | 5856 |
| 1728081000 | 122.02 | -0.24 | -0.20 | 121.94 | 122.3371 | 121.46 | 7440 |
| 1727994600 | 122.26 | -1.76 | -1.42 | 123 | 123.91 | 120.57 | 12972 |
| 1727908200 | 124.02 | 0 | 0.00 | 123.47 | 124.14 | 123.335 | 4466 |
| 1727821800 | 124.0165 | -3 | -2.36 | 125.13 | 125.13 | 123.66 | 68785 |
| 1727735400 | 127.02 | -0.12 | -0.09 | 126.49 | 127.02 | 125.96 | 2550 |
| 1727476200 | 127.1389 | -1.5 | -1.17 | 127.68 | 127.92 | 127.1389 | 2859 |
| 1727389800 | 128.6379 | 0.5 | 0.39 | 128.96 | 129.05 | 128.5 | 12359 |
| 1727303400 | 128.1404 | -0.41 | -0.32 | 129.36 | 129.38999 | 127.96 | 2629 |
| 1727217000 | 128.5479 | 0.68 | 0.53 | 127.96 | 128.5479 | 127.15 | 2054 |
| 1727130600 | 127.87 | -1.68 | -1.30 | 127.89 | 127.89 | 127.86 | 746 |
| 1726871400 | 129.55439 | -2.79 | -2.11 | 130.19999 | 130.19999 | 129.02 | 1708 |
| 1726785000 | 132.3436 | 1.95 | 1.49 | 132.15 | 132.3436 | 131.75 | 1056 |
| 1726698600 | 130.39859 | -0.5 | -0.38 | 130.87 | 132.16999 | 130.30009 | 3865 |
| 1726612200 | 130.89609 | -1.17 | -0.89 | 131.69999 | 132 | 130.89609 | 2066 |
| 1726525800 | 132.0709 | 0.44 | 0.33 | 132.07 | 132.33 | 131.75 | 3765 |
| 1726266600 | 131.6334 | 1.27 | 0.97 | 131.11 | 131.79499 | 131.11 | 664 |
| 1726180200 | 130.3625 | 1.28 | 0.99 | 129.44999 | 130.3625 | 129.18 | 1289 |
| 1726093800 | 129.0807 | 3.21 | 2.55 | 127.98 | 129.16 | 126.7811 | 1912 |
| 1726007400 | 125.87 | -1.56 | -1.23 | 126.25 | 126.25 | 125.02 | 13477 |
| 1725921000 | 127.4349 | 0.99 | 0.79 | 127.61 | 127.89 | 127.1413 | 2422 |
| 1725661800 | 126.44 | -1.08 | -0.85 | 128.37 | 128.37 | 126.44 | 6588 |
| 1725575400 | 127.5186 | -1.12 | -0.87 | 128.13999 | 128.13999 | 127.4524 | 2235 |
| 1725489000 | 128.6352 | 0.28 | 0.22 | 128.08 | 128.91 | 128.08 | 4691 |
| 1725402600 | 128.3512 | -1.8 | -1.38 | 130.22999 | 130.22999 | 128.3512 | 6151 |
| 1725057000 | 130.1497 | -0.28 | -0.21 | 130.01 | 130.375 | 129.6 | 986 |
| 1724970600 | 130.4247 | 1.43 | 1.11 | 130.35 | 130.88 | 130.095 | 3814 |
| 1724884200 | 128.99189 | -1.67 | -1.28 | 129.16 | 129.41 | 128.99189 | 2785 |
| 1724797800 | 130.66 | 1.06 | 0.82 | 129.57 | 130.68 | 129.57 | 7837 |
| 1724711400 | 129.5959 | -1.4 | -1.07 | 129.88999 | 130.01 | 129.41 | 3874 |
| 1724452200 | 130.9941 | 2.25 | 1.75 | 129.74 | 130.9941 | 129.74 | 16414 |
| 1724365800 | 128.7398 | -0.85 | -0.66 | 130.03 | 130.03 | 128.61 | 6621 |
| 1724279400 | 129.59 | 0.65 | 0.50 | 128.99 | 129.59 | 128.59 | 16289 |
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
