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 | -10.09 | -7.96495105778 | 126.68 | 126.68 | 116.255 | 790913 | 119.3550997 | SP |
| 4 | -19.67 | -14.4356377514 | 136.26 | 137.41 | 116.255 | 465968 | 125.33883423 | SP |
| 12 | -3.44 | -2.86595017912 | 120.03 | 137.41 | 116.255 | 408772 | 127.0786506 | SP |
| 26 | -7.91 | -6.35341365462 | 124.5 | 137.41 | 115.51 | 381632 | 125.83001117 | SP |
| 52 | -2.94 | -2.4596335648 | 119.53 | 137.918 | 110.5101 | 437770 | 124.73483017 | SP |
| 156 | 43.4 | 59.2977182675 | 73.19 | 137.918 | 72.2 | 748613 | 111.35742611 | SP |
| 260 | 36.18 | 44.9944036811 | 80.41 | 137.918 | 30.03 | 921151 | 84.94464536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 116.67 | -1.07 | -0.91 | 118.93 | 119.25 | 116.54 | 1723981 |
| 1734564600 | 117.74 | -4.36 | -3.57 | 120.98 | 121.54 | 117.71 | 752298 |
| 1734478200 | 122.1 | -1 | -0.81 | 121.78 | 122.38 | 120.875 | 512885 |
| 1734391800 | 123.1 | -2.59 | -2.06 | 125.3 | 125.3 | 122.9375 | 541240 |
| 1734132600 | 125.69 | -0.91 | -0.72 | 126.32 | 126.4199 | 125.4012 | 366746 |
| 1734046200 | 126.6 | -0.92 | -0.72 | 127.32 | 127.39 | 126.3 | 593562 |
| 1733959800 | 127.52 | 0.52 | 0.41 | 127.27 | 127.94 | 126.6732 | 717722 |
| 1733873400 | 127 | -0.67 | -0.52 | 128.3 | 128.61 | 126.83 | 313169 |
| 1733787000 | 127.67 | -0.31 | -0.24 | 128.97999 | 129.50899 | 127.575 | 331192 |
| 1733527800 | 127.98 | -2.34 | -1.80 | 129.94999 | 129.97 | 127.66 | 465334 |
| 1733441400 | 130.32 | 0.42 | 0.32 | 130.41 | 131.2199 | 129.88 | 267763 |
| 1733355000 | 129.9 | -3.07 | -2.31 | 132.9 | 132.9 | 129.06 | 321936 |
| 1733268600 | 132.97 | 0.07 | 0.05 | 133.96 | 133.96 | 132.4 | 206052 |
| 1733182200 | 132.9 | -1.28 | -0.95 | 134.15 | 134.28 | 131.72999 | 331654 |
| 1732917840 | 134.18 | 0.51 | 0.38 | 134.16999 | 134.46 | 133.83 | 90377 |
| 1732750200 | 133.66999 | 0.01 | 0.01 | 133.88999 | 134.84 | 133.5 | 233300 |
| 1732663800 | 133.66 | -0.34 | -0.25 | 134.35 | 134.35 | 133.27 | 233152 |
| 1732577400 | 134 | -2.78 | -2.03 | 136.81 | 137.41 | 133.82 | 481333 |
| 1732318200 | 136.78 | 0.68 | 0.50 | 136.35 | 137.36 | 136.31 | 236736 |
| 1732231800 | 136.1 | 1.37 | 1.02 | 135.38999 | 136.845 | 135.07 | 361734 |
| 1732145400 | 134.72999 | 1.43 | 1.07 | 133.71 | 134.72999 | 133.43 | 215635 |
| 1732059000 | 133.3 | -0.63 | -0.47 | 132.71 | 133.9 | 132.615 | 202510 |
| 1731972600 | 133.93 | 1.87 | 1.42 | 133.08 | 134.25 | 132.72 | 256193 |
| 1731713400 | 132.06 | -0.63 | -0.47 | 132.52 | 133.65 | 131.72 | 283373 |
| 1731627000 | 132.69 | 0.55 | 0.42 | 132.925 | 133.13999 | 131.71 | 289363 |
| 1731540600 | 132.13999 | 0.68 | 0.52 | 131.87 | 132.77 | 130.245 | 496297 |
| 1731454200 | 131.46 | -0.82 | -0.62 | 132.6 | 133.06 | 131.35 | 347320 |
| 1731367800 | 132.28 | 1.01 | 0.77 | 131.46 | 132.4699 | 130.7714 | 355091 |
| 1731108600 | 131.27 | 0.65 | 0.50 | 130.5 | 131.4587 | 130.025 | 611820 |
| 1731022200 | 130.62 | -0.35 | -0.27 | 130.63 | 130.96 | 129.47999 | 558326 |
| 1730935800 | 130.97 | 5.15 | 4.09 | 129.59 | 131.85 | 128.78899 | 1029195 |
| 1730849400 | 125.82 | 0.87 | 0.70 | 125.44 | 126.12 | 125 | 176232 |
| 1730763000 | 124.95 | 2.23 | 1.82 | 123.61 | 125.187 | 123.61 | 192242 |
| 1730500200 | 122.72 | -0.92 | -0.74 | 125.06 | 125.7 | 122.59 | 248004 |
| 1730413800 | 123.64 | 0.61 | 0.50 | 123.72 | 124.74 | 123.45 | 234455 |
| 1730327400 | 123.03 | 0.26 | 0.21 | 122.79 | 124.01 | 122.75 | 249103 |
| 1730241000 | 122.77 | -1.65 | -1.33 | 124.1 | 124.27 | 122.44 | 225448 |
| 1730154600 | 124.42 | -0.9 | -0.72 | 122.61 | 124.5 | 122.55 | 283881 |
| 1729895400 | 125.32 | 0.13 | 0.10 | 125.91 | 126.29 | 124.93 | 218357 |
| 1729809000 | 125.19 | 0.03 | 0.02 | 125.44 | 125.79 | 124.32 | 197228 |
| 1729722600 | 125.16 | -0.66 | -0.52 | 125.4 | 125.89 | 124.3 | 242130 |
| 1729636200 | 125.82 | 0.15 | 0.12 | 125.99 | 126.445 | 125.45 | 334916 |
| 1729549800 | 125.67 | -0.32 | -0.25 | 126.89 | 127.21 | 125.37 | 539689 |
| 1729290600 | 125.99 | -0.56 | -0.44 | 126.31 | 126.57 | 125.18 | 235613 |
| 1729204200 | 126.55 | 0.6 | 0.48 | 126.02 | 126.91 | 125.77 | 250778 |
| 1729117800 | 125.95 | 0.75 | 0.60 | 125.73 | 126.34 | 125.7 | 211340 |
| 1729031400 | 125.2 | -4.05 | -3.13 | 126 | 126.66 | 125.16 | 530125 |
| 1728945000 | 129.25 | -0.4 | -0.31 | 128.81 | 129.58 | 128.47 | 431143 |
| 1728685800 | 129.65 | 0.91 | 0.71 | 128.77 | 130.10499 | 128.46 | 207091 |
| 1728599400 | 128.74 | 0.98 | 0.77 | 128.59 | 129.34 | 127.74 | 193341 |
| 1728513000 | 127.76 | 0.52 | 0.41 | 126.25 | 128.11 | 126.01 | 383737 |
| 1728426600 | 127.24 | -3.37 | -2.58 | 129.07 | 129.07 | 126.56 | 844343 |
| 1728340200 | 130.61 | 0.56 | 0.43 | 130.46 | 131.44999 | 130.36 | 320840 |
| 1728081000 | 130.05 | 1.24 | 0.96 | 129.91999 | 130.46 | 128.78 | 365050 |
| 1727994600 | 128.81 | 2.29 | 1.81 | 127.01 | 128.94 | 125.97 | 553717 |
| 1727908200 | 126.52 | 1.38 | 1.10 | 127.09 | 127.25 | 125.14 | 519226 |
| 1727821800 | 125.14 | 2.67 | 2.18 | 121.6 | 125.6106 | 121.242 | 782655 |
| 1727735400 | 122.47 | 0.74 | 0.61 | 121.49 | 122.84 | 120.91 | 410192 |
| 1727476200 | 121.73 | 1.5 | 1.25 | 120.03 | 121.92 | 119.98 | 487717 |
| 1727389800 | 120.23 | -2.56 | -2.08 | 120.33 | 121.85 | 119.94 | 466839 |
| 1727303400 | 122.79 | -2.5 | -2.00 | 125.08 | 125.29 | 122.57 | 326740 |
| 1727217000 | 125.29 | -0.36 | -0.29 | 126.99 | 127.27 | 125.25 | 389012 |
| 1727130600 | 125.65 | 1.48 | 1.19 | 124.4 | 126.34 | 123.95 | 341831 |
| 1726871400 | 124.17 | -0.17 | -0.14 | 123.85 | 124.5 | 122.83 | 205008 |
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
