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 | -1.03 | -0.889234222568 | 115.83 | 116.16 | 113.2208 | 220086 | 114.77195017 | SP |
| 4 | -4.15 | -3.48886086591 | 118.95 | 119.29 | 113.2208 | 240901 | 115.80033576 | SP |
| 12 | 0.55 | 0.481400437637 | 114.25 | 121 | 112 | 227520 | 116.79730733 | SP |
| 26 | 4.58 | 4.15532571221 | 110.22 | 121 | 100.38 | 215588 | 113.06038223 | SP |
| 52 | 20.9 | 22.2577209798 | 93.9 | 121 | 93.0404 | 248278 | 106.7345379 | SP |
| 156 | 23.41 | 25.6154940365 | 91.39 | 121 | 69.5149 | 362487 | 87.64224178 | SP |
| 260 | 49.01 | 74.4946040432 | 65.79 | 121 | 44.3013 | 408634 | 80.7319826 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 114.8 | 0.31 | 0.27 | 115.03 | 115.22 | 114.1 | 195511 |
| 1736811000 | 114.49 | 0.23 | 0.20 | 113.35 | 114.54 | 113.2208 | 219747 |
| 1736551800 | 114.26 | -1.75 | -1.51 | 114.9701 | 115.12 | 113.93 | 284995 |
| 1736379000 | 116.01 | 0.24 | 0.21 | 115.83 | 116.16 | 115.12 | 168147 |
| 1736292600 | 115.77 | -1.31 | -1.12 | 117.53 | 117.533 | 115.4336 | 187235 |
| 1736206200 | 117.08 | 0.71 | 0.61 | 117.24 | 117.91 | 116.84 | 210924 |
| 1735947000 | 116.37 | 1.32 | 1.15 | 115.68 | 116.5474 | 115.435 | 217062 |
| 1735860600 | 115.05 | -0.13 | -0.11 | 115.92 | 116.3148 | 114.327 | 270720 |
| 1735687800 | 115.18 | -0.42 | -0.36 | 115.87 | 116.0981 | 114.93 | 268453 |
| 1735601400 | 115.6 | -1.31 | -1.12 | 115.64 | 116.2299 | 114.8553 | 644395 |
| 1735342200 | 116.91 | -1.17 | -0.99 | 117.47 | 117.4737 | 116.11 | 181204 |
| 1735255800 | 118.08 | 0.1 | 0.08 | 117.62 | 118.28 | 117.62 | 144021 |
| 1735077840 | 117.98 | 1.1 | 0.94 | 117.06 | 118.05 | 116.997 | 154252 |
| 1734996600 | 116.88 | 0.18 | 0.15 | 116.31 | 116.99 | 115.7101 | 198679 |
| 1734737400 | 116.7 | 1.4 | 1.21 | 114.93 | 117.61 | 114.93 | 204223 |
| 1734651000 | 115.3 | 0.02 | 0.02 | 116.36 | 116.63 | 115.3 | 296702 |
| 1734564600 | 115.28 | -3.59 | -3.02 | 118.95 | 119.29 | 115.28 | 216665 |
| 1734478200 | 118.87 | -0.64 | -0.54 | 118.94 | 119.13 | 118.62 | 194455 |
| 1734391800 | 119.51 | 0.27 | 0.23 | 119.46 | 119.7883 | 119.4 | 158437 |
| 1734132600 | 119.24 | -0.22 | -0.18 | 119.8175 | 119.9287 | 119 | 144835 |
| 1734046200 | 119.46 | -0.55 | -0.46 | 119.7935 | 120.0166 | 119.46 | 623949 |
| 1733959800 | 120.01 | 0.8 | 0.67 | 119.77 | 120.2294 | 119.75 | 165964 |
| 1733873400 | 119.21 | -0.57 | -0.48 | 119.88 | 119.88 | 119.12 | 167371 |
| 1733787000 | 119.78 | -0.9 | -0.75 | 120.59 | 120.59 | 119.75 | 193895 |
| 1733527800 | 120.68 | 0.23 | 0.19 | 120.62 | 121 | 120.59 | 211139 |
| 1733441400 | 120.45 | -0.26 | -0.22 | 120.75 | 120.86 | 120.43 | 182874 |
| 1733355000 | 120.71 | 0.82 | 0.68 | 120.37 | 120.78 | 120.27 | 253577 |
| 1733268600 | 119.89 | 0.11 | 0.09 | 119.79 | 119.99 | 119.585 | 168749 |
| 1733182200 | 119.78 | 0.18 | 0.15 | 119.75 | 119.94 | 119.58 | 211054 |
| 1732917840 | 119.6 | 0.59 | 0.50 | 119.2 | 119.85 | 119.2 | 85604 |
| 1732750200 | 119.01 | -0.37 | -0.31 | 119.29 | 119.4467 | 118.69 | 159210 |
| 1732663800 | 119.38 | 0.65 | 0.55 | 118.86 | 119.45 | 118.8 | 226799 |
| 1732577400 | 118.73 | 0.56 | 0.47 | 118.94 | 119.26 | 118.375 | 210882 |
| 1732318200 | 118.17 | 0.44 | 0.37 | 117.93 | 118.2806 | 117.81 | 150101 |
| 1732231800 | 117.73 | 0.91 | 0.78 | 117.43 | 117.98 | 116.4921 | 223934 |
| 1732145400 | 116.82 | 0.18 | 0.15 | 116.74 | 116.86 | 115.77 | 476938 |
| 1732059000 | 116.64 | 0.38 | 0.33 | 115.68 | 116.84 | 115.5698 | 167488 |
| 1731972600 | 116.26 | 0.43 | 0.37 | 115.9 | 116.6 | 115.7323 | 197884 |
| 1731713400 | 115.83 | -1.55 | -1.32 | 116.73 | 116.8122 | 115.5674 | 850541 |
| 1731627000 | 117.38 | -0.79 | -0.67 | 118.2 | 118.3125 | 117.315 | 225149 |
| 1731540600 | 118.17 | 0.03 | 0.03 | 118.29 | 118.6581 | 117.93 | 157104 |
| 1731454200 | 118.14 | -0.32 | -0.27 | 118.44 | 118.6196 | 117.66 | 165798 |
| 1731367800 | 118.46 | 0.19 | 0.16 | 118.54 | 118.73 | 118.22 | 154280 |
| 1731108600 | 118.27 | 0.53 | 0.45 | 117.94 | 118.5 | 117.865 | 191462 |
| 1731022200 | 117.74 | 0.95 | 0.81 | 117.1967 | 117.92 | 117.1919 | 174284 |
| 1730935800 | 116.79 | 3.02 | 2.65 | 116.12 | 116.89 | 115.6546 | 225090 |
| 1730849400 | 113.77 | 1.44 | 1.28 | 112.74 | 113.77 | 112.49 | 283058 |
| 1730763000 | 112.33 | -0.21 | -0.19 | 112.48 | 112.9089 | 112.03 | 199527 |
| 1730500200 | 112.54 | 0.53 | 0.47 | 112.58 | 113.36 | 112.45 | 168671 |
| 1730413800 | 112.01 | -2.13 | -1.87 | 113.47 | 113.47 | 112 | 171680 |
| 1730327400 | 114.14 | -0.25 | -0.22 | 114.28 | 114.77 | 113.9701 | 165762 |
| 1730241000 | 114.39 | 0.11 | 0.10 | 113.96 | 114.65 | 113.76 | 222865 |
| 1730154600 | 114.28 | 0.47 | 0.41 | 114.44 | 114.5267 | 114.2 | 146940 |
| 1729895400 | 113.81 | -0.02 | -0.02 | 114.39 | 114.85 | 113.64 | 227025 |
| 1729809000 | 113.83 | 0.17 | 0.15 | 113.97 | 114.04 | 113.42 | 147300 |
| 1729722600 | 113.66 | -1.01 | -0.88 | 114.25 | 114.44 | 113.01 | 160028 |
| 1729636200 | 114.67 | -0.28 | -0.24 | 114.34 | 114.9401 | 114.3006 | 192401 |
| 1729549800 | 114.95 | -0.36 | -0.31 | 115.03 | 115.2825 | 114.45 | 797182 |
| 1729290600 | 115.31 | 0.35 | 0.30 | 115.3 | 115.44 | 115.0213 | 170231 |
| 1729204200 | 114.96 | -0.02 | -0.02 | 115.6 | 115.6 | 114.96 | 369728 |
| 1729117800 | 114.98 | 0.47 | 0.41 | 114.6 | 115.03 | 114.3421 | 146867 |
| 1729031400 | 114.51 | -0.79 | -0.69 | 115.29 | 115.5183 | 114.31 | 146528 |
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
