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 | -28.02 | -24.1406048074 | 116.07 | 116.07 | 84.08 | 481011 | 95.98339701 | SP |
| 4 | -45.38 | -34.0103425017 | 133.43 | 161.63 | 84.08 | 322382 | 122.68708692 | SP |
| 12 | -76.36 | -46.4448634511 | 164.41 | 178 | 84.08 | 333280 | 138.70467457 | SP |
| 26 | -9.95 | -10.1530612245 | 98 | 178 | 81.82 | 416430 | 134.63325682 | SP |
| 52 | -20.4 | -18.8105117566 | 108.45 | 178 | 81.82 | 317248 | 127.3234097 | SP |
| 156 | -10.77 | -10.8986035216 | 98.82 | 178 | 18.98 | 393951 | 67.28496433 | SP |
| 260 | 21.39 | 32.0882088209 | 66.66 | 178 | 4.76 | 572881 | 54.26584035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 87.72 | 2.8 | 3.30 | 85.5175 | 89.5689 | 84.1 | 627603 |
| 1734651000 | 84.92 | -7.3 | -7.92 | 86.137 | 90.7924 | 84.08 | 844808 |
| 1734564600 | 92.22 | -12.96 | -12.32 | 106.36 | 107.206 | 91.8 | 575633 |
| 1734478200 | 105.18 | -2.94 | -2.72 | 106.38 | 109.6848 | 104.3701 | 289680 |
| 1734391800 | 108.12 | -3.53 | -3.16 | 111.98 | 114.51 | 107.6655 | 264468 |
| 1734132600 | 111.65 | -5.68 | -4.84 | 114.0587 | 115.58 | 109.2 | 368009 |
| 1734046200 | 117.33 | -4.87 | -3.99 | 119.5 | 120.755 | 116.42 | 234017 |
| 1733959800 | 122.2 | -2.86 | -2.29 | 128.5 | 128.5 | 121.7889 | 289403 |
| 1733873400 | 125.06 | -9.23 | -6.87 | 127.0172 | 129.6133 | 122 | 279098 |
| 1733787000 | 134.29 | 3.24 | 2.47 | 134.88 | 135.7192 | 131.77 | 120619 |
| 1733527800 | 131.05 | -0.41 | -0.31 | 135.6 | 137.93 | 129.7833 | 197717 |
| 1733441400 | 131.46 | -5.09 | -3.73 | 136.44999 | 137.1876 | 130.91999 | 213330 |
| 1733355000 | 136.55 | -9.14 | -6.27 | 143.47999 | 143.47999 | 134.97 | 377116 |
| 1733268600 | 145.69 | -0.8 | -0.55 | 147.97 | 148.007 | 143.27 | 115927 |
| 1733182200 | 146.49 | -1.84 | -1.24 | 147.72999 | 148.918 | 142.41999 | 168407 |
| 1732917840 | 148.33 | 0.33 | 0.22 | 151.16999 | 154.19999 | 147.495 | 121461 |
| 1732750200 | 148 | -0.51 | -0.34 | 152.44999 | 154.77 | 147.41 | 217693 |
| 1732663800 | 148.51 | -9.4 | -5.95 | 153.58 | 154.69999 | 145.28819 | 359353 |
| 1732577400 | 157.91 | 20.59 | 14.99 | 142.91999 | 161.63 | 142.91999 | 750502 |
| 1732318200 | 137.32 | 6.03 | 4.59 | 133.43 | 137.6607 | 133.22999 | 192560 |
| 1732231800 | 131.29 | 3.1 | 2.42 | 130.09 | 134.72479 | 128.4 | 228251 |
| 1732145400 | 128.19 | 0.74 | 0.58 | 127.21 | 128.715 | 125.18 | 122567 |
| 1732059000 | 127.45 | -0.78 | -0.61 | 125.21 | 128.63999 | 121.9933 | 206219 |
| 1731972600 | 128.22999 | -0.76 | -0.59 | 126.89 | 130.78 | 125.55 | 178254 |
| 1731713400 | 128.99 | -4.49 | -3.36 | 132.24 | 133.21 | 128.32 | 184768 |
| 1731627000 | 133.47999 | 2.66 | 2.03 | 133.66999 | 137.5 | 132 | 283657 |
| 1731540600 | 130.82 | -0.02 | -0.02 | 136.05 | 137.21 | 130.18 | 311664 |
| 1731454200 | 130.84 | -11.57 | -8.12 | 140.01 | 141.3946 | 130.44999 | 490254 |
| 1731367800 | 142.41 | 1.41 | 1.00 | 143.5 | 145.65 | 141.3 | 310913 |
| 1731108600 | 141 | 3.48 | 2.53 | 137.5 | 143.26509 | 137.2401 | 363356 |
| 1731022200 | 137.52 | 3.15 | 2.34 | 135.4 | 140.2966 | 134.29 | 493523 |
| 1730935800 | 134.37 | -9.1 | -6.34 | 129.21 | 135.5999 | 124.415 | 929705 |
| 1730849400 | 143.47 | 9.3 | 6.93 | 132.36 | 143.47999 | 131.9314 | 318428 |
| 1730763000 | 134.16999 | 5.51 | 4.28 | 131.31 | 141.44999 | 131.31 | 275152 |
| 1730500200 | 128.66 | -0.29 | -0.22 | 133.61 | 136.91999 | 128.24 | 217992 |
| 1730413800 | 128.94999 | -1.76 | -1.35 | 129.15 | 131.42769 | 127.505 | 205114 |
| 1730327400 | 130.71 | 0.76 | 0.58 | 128 | 135.79 | 127.4549 | 288568 |
| 1730241000 | 129.94999 | -12.19 | -8.58 | 123.6 | 130.03 | 115.2 | 991080 |
| 1730154600 | 142.13999 | 3.53 | 2.55 | 142.03 | 146.63999 | 140.3 | 184547 |
| 1729895400 | 138.61 | -6.15 | -4.25 | 146.54 | 146.74 | 137.955 | 293239 |
| 1729809000 | 144.76 | 4.21 | 3.00 | 142.62 | 146.5 | 140.80009 | 343921 |
| 1729722600 | 140.55 | -1.53 | -1.08 | 140.01 | 144 | 137.15 | 400614 |
| 1729636200 | 142.08 | -15.96 | -10.10 | 150.4 | 150.4 | 141.875 | 590643 |
| 1729549800 | 158.04 | -17.89 | -10.17 | 174.43 | 174.67 | 157.02 | 537562 |
| 1729290600 | 175.93 | 5.72 | 3.36 | 172.82 | 178 | 169.8 | 432547 |
| 1729204200 | 170.21 | -4.05 | -2.32 | 174.48 | 174.5356 | 167.66999 | 222530 |
| 1729117800 | 174.26 | 7 | 4.19 | 171.38 | 175.97 | 170.518 | 211531 |
| 1729031400 | 167.26 | 3.05 | 1.86 | 165.96 | 174 | 164.93 | 306869 |
| 1728945000 | 164.21 | 9.6 | 6.21 | 155.5 | 164.63 | 154.44999 | 226372 |
| 1728685800 | 154.61 | 2.17 | 1.42 | 152.11 | 157.4033 | 152.11 | 171977 |
| 1728599400 | 152.44 | -6.54 | -4.11 | 153.16999 | 156.32 | 150.505 | 236678 |
| 1728513000 | 158.97999 | 1.18 | 0.75 | 159.86 | 160.6185 | 156.32 | 130521 |
| 1728426600 | 157.8 | 3.7 | 2.40 | 155.82 | 161.62 | 153.26 | 210901 |
| 1728340200 | 154.1 | -0.85 | -0.55 | 149.91 | 154.8607 | 146.71 | 224986 |
| 1728081000 | 154.94999 | -9.11 | -5.55 | 165.52 | 166 | 148.72999 | 501803 |
| 1727994600 | 164.06 | -1.68 | -1.01 | 163.94 | 167.05 | 158.33 | 299771 |
| 1727908200 | 165.74 | -4.45 | -2.61 | 163.97999 | 168.81 | 160.71 | 245610 |
| 1727821800 | 170.19 | 1.17 | 0.69 | 169.22 | 172.4 | 162.51 | 269807 |
| 1727735400 | 169.02 | 1.57 | 0.94 | 165.85 | 169.27 | 162.11 | 270683 |
| 1727476200 | 167.44999 | 6.87 | 4.28 | 164.41 | 172.7414 | 162.76 | 422586 |
| 1727389800 | 160.58 | 2.62 | 1.66 | 161.16 | 164.26499 | 159 | 314950 |
| 1727303400 | 157.96 | -8.21 | -4.94 | 163.99 | 163.99 | 156.88 | 354192 |
| 1727217000 | 166.16999 | -1.25 | -0.75 | 168.26 | 170 | 162.87 | 276673 |
| 1727130600 | 167.41999 | 4.07 | 2.49 | 166.66999 | 170.82 | 162.41999 | 316841 |
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
