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 | 0.47 | 0.392713903743 | 119.68 | 127.18 | 114.59 | 250652 | 119.81630546 | CS |
| 4 | 13.14 | 12.2792262405 | 107.01 | 127.18 | 101.77 | 251676 | 115.37530639 | CS |
| 12 | 4.13 | 3.55973108085 | 116.02 | 127.18 | 100.44 | 272505 | 110.91543418 | CS |
| 26 | -1.71 | -1.40324963072 | 121.86 | 153.605 | 100.44 | 316364 | 126.18727224 | CS |
| 52 | 2.55 | 2.16836734694 | 117.6 | 153.605 | 86.93 | 342457 | 116.6002495 | CS |
| 156 | 63.2 | 110.974539069 | 56.95 | 153.605 | 56.4025 | 326313 | 97.64518075 | CS |
| 260 | 92.22 | 330.182599356 | 27.93 | 153.605 | 13.54 | 284344 | 79.59196696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 120.15 | -4.33 | -3.48 | 122.43 | 123.11 | 116.82 | 370745 |
| 1721946900 | 124.48 | 7.69 | 6.58 | 117.5 | 127.18 | 121.38 | 275974 |
| 1721860500 | 116.79 | -0.74 | -0.63 | 117.65 | 120.99 | 114.59 | 219011 |
| 1721774100 | 117.53 | -0.61 | -0.52 | 117.62 | 118.67 | 116.59 | 238975 |
| 1721687700 | 118.14 | -1.34 | -1.12 | 119.68 | 121.5 | 115.4849 | 247056 |
| 1721428500 | 119.48 | 0.86 | 0.73 | 118.95 | 119.65 | 117.14 | 164622 |
| 1721342100 | 118.62 | -2.49 | -2.06 | 120.72 | 122.82 | 117.105 | 242521 |
| 1721255700 | 121.11 | -2.64 | -2.13 | 121.8 | 124.13 | 119.0232 | 468846 |
| 1721169300 | 123.75 | 5.37 | 4.54 | 118.82 | 124.84 | 118.82 | 394019 |
| 1721082900 | 118.38 | 3.58 | 3.12 | 115 | 120.34 | 115 | 277022 |
| 1720823700 | 114.8 | 3.39 | 3.04 | 112.24 | 115.19 | 112.11 | 234937 |
| 1720737300 | 111.41 | 4.19 | 3.91 | 108.93 | 112.45 | 108.93 | 159926 |
| 1720650900 | 107.22 | 2.17 | 2.07 | 105.95 | 107.57 | 104.1001 | 247264 |
| 1720564500 | 105.05 | -3.36 | -3.10 | 104.54 | 106 | 101.77 | 337912 |
| 1720478100 | 108.41 | 0.95 | 0.88 | 107.4 | 108.46 | 104.355 | 308184 |
| 1720218900 | 107.46 | -1.08 | -1.00 | 108.46 | 108.46 | 106.51 | 189849 |
| 1720040640 | 108.54 | -0.1 | -0.09 | 108.64 | 110.99 | 107.515 | 85322 |
| 1719959700 | 108.64 | 1.82 | 1.70 | 107.16 | 108.83 | 105.89 | 190618 |
| 1719873300 | 106.82 | 1.73 | 1.65 | 107.01 | 108.24 | 105.4 | 236007 |
| 1719614100 | 105.09 | 0 | 0.00 | 105.09 | 105.09 | 105.09 | 0 |
| 1719527700 | 105.09 | -1.04 | -0.98 | 106.2 | 106.32 | 104.01 | 247879 |
| 1719441300 | 106.13 | -0.9 | -0.84 | 107.02 | 108.96 | 105.52 | 235113 |
| 1719354900 | 107.03 | -0.55 | -0.51 | 106.79 | 107.425 | 105.5975 | 142115 |
| 1719268500 | 107.58 | 1.22 | 1.15 | 106.78 | 108.64 | 105.64 | 176500 |
| 1719009300 | 106.36 | -0.83 | -0.77 | 107.1 | 107.4 | 105.5972 | 381482 |
| 1718922900 | 107.19 | 1.43 | 1.35 | 105.82 | 108.46 | 105.44 | 210430 |
| 1718750100 | 105.76 | -0.53 | -0.50 | 105.87 | 107.2075 | 105 | 144637 |
| 1718663700 | 106.29 | 0.8 | 0.76 | 105.39 | 106.94 | 104.66 | 244526 |
| 1718404500 | 105.49 | -2.81 | -2.59 | 106.59 | 107.16 | 102.94 | 252795 |
| 1718318100 | 108.3 | -2.45 | -2.21 | 110.36 | 110.36 | 106.6 | 162943 |
| 1718231700 | 110.75 | 1.74 | 1.60 | 112.08 | 114.72 | 109.68 | 291945 |
| 1718145300 | 109.01 | -0.82 | -0.75 | 108.69 | 109.07 | 106.611 | 194632 |
| 1718058900 | 109.83 | 1.41 | 1.30 | 106.8 | 112.1299 | 106.435 | 624561 |
| 1717799700 | 108.42 | 6.88 | 6.78 | 101.14 | 108.65 | 100.49 | 449620 |
| 1717713300 | 101.54 | -2.86 | -2.74 | 103.24 | 103.5 | 100.44 | 244868 |
| 1717626900 | 104.4 | 1.61 | 1.57 | 103.35 | 105.09 | 102.15 | 214882 |
| 1717540500 | 102.79 | -0.12 | -0.12 | 104.89 | 108.1 | 102.4 | 375364 |
| 1717454100 | 102.91 | -2.61 | -2.47 | 107.49 | 107.63 | 102.52 | 265017 |
| 1717194900 | 105.52 | 2.42 | 2.35 | 104.22 | 105.77 | 103.2 | 291396 |
| 1717108500 | 103.1 | 1.54 | 1.52 | 101.85 | 103.99 | 101.6 | 194904 |
| 1717022100 | 101.56 | -2.24 | -2.16 | 101.62 | 103.77 | 101.5302 | 242217 |
| 1716935700 | 103.8 | -2.4 | -2.26 | 106.81 | 107.39 | 103.4 | 147992 |
| 1716590100 | 106.2 | 0.43 | 0.41 | 106.69 | 107.36 | 104.44 | 302966 |
| 1716503700 | 105.77 | -0.54 | -0.51 | 108.46 | 108.46 | 104.615 | 275745 |
| 1716417300 | 106.31 | -2.6 | -2.39 | 108.83 | 109.28 | 105.845 | 461083 |
| 1716330900 | 108.91 | -4.31 | -3.81 | 112.34 | 112.955 | 108.75 | 275913 |
| 1716244500 | 113.22 | -0.56 | -0.49 | 113.49 | 114.66 | 112.5 | 205538 |
| 1715985300 | 113.78 | -1.39 | -1.21 | 115.1 | 115.79 | 112.83 | 291256 |
| 1715898900 | 115.17 | -2.66 | -2.26 | 117.2 | 117.59 | 115.06 | 152612 |
| 1715812500 | 117.83 | -1.92 | -1.60 | 120.7 | 122 | 116.355 | 234426 |
| 1715726100 | 119.75 | 2.81 | 2.40 | 118.27 | 121.43 | 117 | 336179 |
| 1715639700 | 116.94 | -0.46 | -0.39 | 117.58 | 117.98 | 116.4 | 175728 |
| 1715380500 | 117.4 | 1.66 | 1.43 | 115.93 | 117.62 | 115.76 | 176543 |
| 1715294100 | 115.74 | 1.35 | 1.18 | 114.41 | 116.69 | 114.41 | 173269 |
| 1715207700 | 114.39 | -2.71 | -2.31 | 115.26 | 118.36 | 113.87 | 340483 |
| 1715121300 | 117.1 | -0.89 | -0.75 | 118.08 | 119.92 | 116.41 | 345462 |
| 1715034900 | 117.99 | 3.14 | 2.73 | 116.02 | 118.465 | 114.41 | 326400 |
| 1714775700 | 114.85 | 2.18 | 1.93 | 116.15 | 116.81 | 113.635 | 378673 |
| 1714689300 | 112.67 | 4.31 | 3.98 | 110 | 113.06 | 108.24 | 389694 |
| 1714602900 | 108.36 | -2.55 | -2.30 | 109.85 | 112.28 | 107.62 | 563228 |
| 1714516500 | 110.91 | -18.54 | -14.32 | 124.7 | 124.7 | 108.33 | 988575 |
| 1714430100 | 129.44999 | 1.56 | 1.22 | 129.86 | 131.22999 | 128.49 | 393790 |
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
