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 | -6.265 | -4.60966816275 | 135.91 | 136.34 | 125.745 | 508082 | 129.02428454 | CS |
| 4 | -0.215 | -0.165562913907 | 129.86 | 142.83 | 125.745 | 472192 | 134.27100041 | CS |
| 12 | 26.76 | 26.0096223939 | 102.885 | 142.83 | 97.7727 | 512812 | 122.31068609 | CS |
| 26 | 51.645 | 66.2115384615 | 78 | 142.83 | 75.92 | 472274 | 105.3907895 | CS |
| 52 | 48.215 | 59.2103647304 | 81.43 | 142.83 | 65.0177 | 456271 | 90.95239778 | CS |
| 156 | 46.195 | 55.3565008987 | 83.45 | 142.83 | 61.94 | 478664 | 85.3442421 | CS |
| 260 | 80.275 | 162.598744177 | 49.37 | 142.83 | 47.04 | 562268 | 78.19658718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 129.19999 | -1.76 | -1.34 | 131.72999 | 132.47 | 128.13399 | 614993 |
| 1722292500 | 130.96 | 1.72 | 1.33 | 130.58 | 132.66999 | 129.6901 | 398591 |
| 1722033300 | 129.24 | 2.43 | 1.92 | 129.38 | 131.25 | 127.95 | 405489 |
| 1721946900 | 126.81 | -3.14 | -2.42 | 129.27 | 130 | 125.745 | 638577 |
| 1721860500 | 129.94999 | -7.76 | -5.64 | 135.91 | 136.34 | 129.53 | 482760 |
| 1721774100 | 137.71 | -0.68 | -0.49 | 137.09 | 138.9 | 136.65 | 299365 |
| 1721687700 | 138.38999 | 3.52 | 2.61 | 137.93 | 138.63999 | 135.175 | 439486 |
| 1721428500 | 134.87 | -3.94 | -2.84 | 138.34 | 138.82 | 134.0062 | 448823 |
| 1721342100 | 138.81 | 0.06 | 0.04 | 140.88 | 140.88 | 135.19999 | 598670 |
| 1721255700 | 138.75 | -3.9 | -2.73 | 140.12 | 140.65 | 138.06 | 570097 |
| 1721169300 | 142.65 | 2.84 | 2.03 | 140.83 | 142.83 | 140.18 | 426285 |
| 1721082900 | 139.81 | 2.85 | 2.08 | 137.86 | 141.94 | 137.35 | 451493 |
| 1720823700 | 136.96 | 1.74 | 1.29 | 136.29 | 139 | 134.895 | 298338 |
| 1720737300 | 135.22 | -1.38 | -1.01 | 137.57 | 138 | 134.11 | 332247 |
| 1720650900 | 136.6 | 1.14 | 0.84 | 136.35 | 136.94999 | 134.695 | 799387 |
| 1720564500 | 135.46 | 5.03 | 3.86 | 131.49 | 138.65 | 131.395 | 735734 |
| 1720478100 | 130.43 | 1.13 | 0.87 | 130.41 | 131.22 | 129.4 | 322670 |
| 1720218900 | 129.3 | 0.73 | 0.57 | 128.82 | 129.75 | 127.91 | 413656 |
| 1720040640 | 128.57 | -1.2 | -0.92 | 129.86 | 130.18 | 128.29499 | 294986 |
| 1719959700 | 129.77 | 2.48 | 1.95 | 127.14 | 130.29 | 127.14 | 354223 |
| 1719873300 | 127.29 | 0.48 | 0.38 | 127.83 | 128.065 | 125.81 | 407142 |
| 1719614100 | 126.81 | 0 | 0.00 | 126.81 | 126.81 | 126.81 | 0 |
| 1719527700 | 126.81 | -0.05 | -0.04 | 126.8 | 127.52 | 125.03 | 397049 |
| 1719441300 | 126.86 | 0.26 | 0.21 | 125.9 | 127.8599 | 125.385 | 517367 |
| 1719354900 | 126.6 | 3.5 | 2.84 | 123.77 | 126.68 | 122.87 | 398358 |
| 1719268500 | 123.1 | -2.86 | -2.27 | 124.31 | 125.34 | 122.98 | 544927 |
| 1719009300 | 125.96 | 1.11 | 0.89 | 123.71 | 126.925 | 122.6632 | 1938874 |
| 1718922900 | 124.85 | -2.3 | -1.81 | 126.98 | 128.11 | 123.74 | 526853 |
| 1718750100 | 127.15 | 1.64 | 1.31 | 125.9 | 128.63999 | 125.9 | 637005 |
| 1718663700 | 125.51 | 2.95 | 2.41 | 122.69 | 125.64 | 122.34 | 386634 |
| 1718404500 | 122.56 | -1.48 | -1.19 | 122.45 | 123.2 | 121.615 | 225042 |
| 1718318100 | 124.04 | 0.3 | 0.24 | 124.01 | 125.19 | 123.12 | 392951 |
| 1718231700 | 123.74 | 4.01 | 3.35 | 120.91 | 124.86 | 120.3797 | 493049 |
| 1718145300 | 119.73 | 0.21 | 0.18 | 119.58 | 119.98 | 118.89 | 358018 |
| 1718058900 | 119.52 | 2 | 1.70 | 116.13 | 119.76 | 115.6049 | 425477 |
| 1717799700 | 117.52 | -1.35 | -1.14 | 118.29 | 119.7 | 117.185 | 297794 |
| 1717713300 | 118.87 | 1.87 | 1.60 | 116.85 | 120.295 | 116.85 | 587586 |
| 1717626900 | 117 | 2.85 | 2.50 | 115.6 | 117.635 | 114.69 | 480786 |
| 1717540500 | 114.15 | -0.46 | -0.40 | 114.08 | 114.7499 | 113.44 | 288089 |
| 1717454100 | 114.61 | -0.09 | -0.08 | 115.23 | 115.91 | 114.142 | 399746 |
| 1717194900 | 114.7 | -0.06 | -0.05 | 114.59 | 115.55 | 112.41 | 476206 |
| 1717108500 | 114.76 | -0.38 | -0.33 | 115.02 | 115.47 | 113.6567 | 353533 |
| 1717022100 | 115.14 | -1.55 | -1.33 | 114.83 | 116.51 | 113.51 | 472461 |
| 1716935700 | 116.69 | 2.23 | 1.95 | 114.98 | 117.12 | 114.18 | 470729 |
| 1716590100 | 114.46 | 0.4 | 0.35 | 115.33 | 116.14 | 114.15 | 409422 |
| 1716503700 | 114.06 | -0.56 | -0.49 | 115.7 | 115.7 | 113.21 | 414867 |
| 1716417300 | 114.62 | 0.9 | 0.79 | 114.21 | 115.18 | 113.451 | 439137 |
| 1716330900 | 113.72 | 0.73 | 0.65 | 111.52 | 114.2 | 110.59 | 413400 |
| 1716244500 | 112.99 | 2.97 | 2.70 | 110.38 | 113.83 | 110.175 | 431950 |
| 1715985300 | 110.02 | -2.2 | -1.96 | 109.94 | 111.43 | 108.68 | 478123 |
| 1715898900 | 112.22 | -0.18 | -0.16 | 110 | 112.665 | 110 | 427185 |
| 1715812500 | 112.4 | 1.73 | 1.56 | 111.62 | 112.67 | 109.89 | 574222 |
| 1715726100 | 110.67 | 2.89 | 2.68 | 108.18 | 111.74 | 107.705 | 800874 |
| 1715639700 | 107.78 | 1.65 | 1.55 | 106.14 | 108.25 | 105.53 | 597066 |
| 1715380500 | 106.13 | 2.35 | 2.26 | 104.07 | 107.01 | 103.31 | 676643 |
| 1715294100 | 103.78 | 1.54 | 1.51 | 102.65 | 104.16 | 101.4 | 702186 |
| 1715207700 | 102.24 | 11.11 | 12.19 | 102.885 | 103.3 | 97.7727 | 1550870 |
| 1715121300 | 91.13 | 1.11 | 1.23 | 90.96 | 92.485 | 90.29 | 800275 |
| 1715034900 | 90.02 | 1.54 | 1.74 | 89.01 | 90.03 | 88.46 | 519914 |
| 1714775700 | 88.48 | 2.57 | 2.99 | 87.67 | 88.88 | 86.6717 | 325867 |
| 1714689300 | 85.91 | 1.91 | 2.27 | 85.12 | 86.84 | 84.56 | 389027 |
| 1714602900 | 84 | -4.57 | -5.16 | 86.63 | 87.7 | 83.92 | 534125 |
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
