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 | -21.59 | -21.4911407525 | 100.46 | 102.24 | 71.66 | 5785114 | 78.15786855 | CS |
| 4 | -36.99 | -31.9264629726 | 115.86 | 115.86 | 71.66 | 2510573 | 89.09962923 | CS |
| 12 | -67.68 | -46.1821903787 | 146.55 | 147.69 | 71.66 | 1791697 | 109.28664164 | CS |
| 26 | -110.01 | -58.2433290978 | 188.88 | 212.01 | 71.66 | 1304570 | 134.4880363 | CS |
| 52 | -120.4 | -60.4205349526 | 199.27 | 215.86 | 71.66 | 1068784 | 152.24523024 | CS |
| 156 | -115.96 | -59.5185546374 | 194.83 | 237.86 | 71.66 | 903192 | 162.09286861 | CS |
| 260 | -44.13 | -35.8780487805 | 123 | 237.86 | 47.53 | 927638 | 146.87889931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 78.87 | 1.56 | 2.02 | 78.08 | 79.5 | 77.63 | 2406251 |
| 1721428500 | 77.31 | 1.56 | 2.06 | 76.4 | 77.87 | 73.6335 | 3018466 |
| 1721342100 | 75.75 | -0.75 | -0.98 | 75.76 | 76.77 | 71.66 | 7390864 |
| 1721255700 | 76.5 | -25.57 | -25.05 | 86.32 | 88.44 | 76.46 | 15694569 |
| 1721169300 | 102.07 | 2.07 | 2.07 | 100.46 | 102.24 | 99.3 | 1829925 |
| 1721082900 | 100 | -3.22 | -3.12 | 102.4 | 103.07 | 98.52 | 2049306 |
| 1720823700 | 103.22 | -1.01 | -0.97 | 104.4 | 105.63 | 102.69 | 857991 |
| 1720737300 | 104.23 | 3.29 | 3.26 | 102 | 105.1 | 101.24 | 1209713 |
| 1720650900 | 100.94 | -1.49 | -1.45 | 102.7 | 102.7 | 100.76 | 1028984 |
| 1720564500 | 102.43 | -1.66 | -1.59 | 104.04 | 104.04 | 101.5 | 1296440 |
| 1720478100 | 104.09 | -2.08 | -1.96 | 107.09 | 107.2 | 103.9 | 1382153 |
| 1720218900 | 106.17 | -2.3 | -2.12 | 108.62 | 109.36 | 105.26 | 1011443 |
| 1720040640 | 108.47 | 2.32 | 2.19 | 106.75 | 108.83 | 106.3194 | 676996 |
| 1719959700 | 106.15 | -1.7 | -1.58 | 108.48 | 108.95 | 104.8 | 1630734 |
| 1719873300 | 107.85 | -2.77 | -2.50 | 109.52 | 109.605 | 106.51 | 1283466 |
| 1719614100 | 110.62 | 0 | 0.00 | 110.62 | 110.62 | 110.62 | 0 |
| 1719527700 | 110.62 | 0.95 | 0.87 | 109.19 | 111.75 | 108.2933 | 1232003 |
| 1719441300 | 109.67 | -0.83 | -0.75 | 110.33 | 112.68 | 107.8 | 2067773 |
| 1719354900 | 110.5 | -5.79 | -4.98 | 115.86 | 115.86 | 110.3 | 1079903 |
| 1719268500 | 116.29 | 0.95 | 0.82 | 115.34 | 117.98 | 115.25 | 1177420 |
| 1719009300 | 115.34 | 2.79 | 2.48 | 112.84 | 115.95 | 112.84 | 1464516 |
| 1718922900 | 112.55 | -1.38 | -1.21 | 113.4 | 114.09 | 111.95 | 1011667 |
| 1718750100 | 113.93 | -0.38 | -0.33 | 113.6 | 114.92 | 113.44 | 1035650 |
| 1718663700 | 114.31 | 1.43 | 1.27 | 112.74 | 116.28 | 112.03 | 1135626 |
| 1718404500 | 112.88 | -0.87 | -0.76 | 112.91 | 113.95 | 111.72 | 2399447 |
| 1718318100 | 113.75 | -2.82 | -2.42 | 117.17 | 117.17 | 112.46 | 1273804 |
| 1718231700 | 116.57 | -3.75 | -3.12 | 122.4 | 125.08 | 116.35 | 1628799 |
| 1718145300 | 120.32 | 4.84 | 4.19 | 115.37 | 121.14 | 113.78 | 1761322 |
| 1718058900 | 115.48 | -3.01 | -2.54 | 117.524 | 117.93 | 114.22 | 2447198 |
| 1717799700 | 118.49 | -0.23 | -0.19 | 119.35 | 124.97 | 117.02 | 3332524 |
| 1717713300 | 118.72 | -14.07 | -10.60 | 107.82 | 119.51 | 106.2058 | 9077958 |
| 1717626900 | 132.79 | -5.08 | -3.68 | 137.79 | 138.37 | 132.44 | 3823184 |
| 1717540500 | 137.87 | -2.88 | -2.05 | 138.66 | 140.51 | 136.12 | 1279820 |
| 1717454100 | 140.75 | 2.62 | 1.90 | 138.51 | 141.695 | 138.51 | 1167987 |
| 1717194900 | 138.13 | 3.42 | 2.54 | 134.71 | 138.15 | 134.71 | 826249 |
| 1717108500 | 134.71 | 3.01 | 2.29 | 133.3 | 135.4999 | 133.27 | 1049275 |
| 1717022100 | 131.69999 | -1.04 | -0.78 | 130.99 | 132.5799 | 130.9 | 919975 |
| 1716935700 | 132.74 | -0.25 | -0.19 | 133.63 | 134.65 | 131.68 | 1019302 |
| 1716590100 | 132.99 | 3.39 | 2.62 | 129.84 | 133.8299 | 129.84 | 1118571 |
| 1716503700 | 129.6 | -2.13 | -1.62 | 132.08 | 132.24 | 129.47 | 747646 |
| 1716417300 | 131.72999 | -0.27 | -0.20 | 130 | 132.07 | 128.6393 | 1253966 |
| 1716330900 | 132 | -1.81 | -1.35 | 134.54 | 134.68 | 131.66999 | 1152525 |
| 1716244500 | 133.81 | -3.73 | -2.71 | 137.22999 | 137.66999 | 132.8 | 1024742 |
| 1715985300 | 137.54 | -3.49 | -2.47 | 140.16 | 140.74449 | 137.35 | 780808 |
| 1715898900 | 141.03 | 0.36 | 0.26 | 141.56 | 145 | 140.94 | 773152 |
| 1715812500 | 140.66999 | -1.32 | -0.93 | 142.38999 | 143.36 | 140.38999 | 590147 |
| 1715726100 | 141.99 | 1.96 | 1.40 | 141.57 | 143.06 | 139.94 | 761046 |
| 1715639700 | 140.03 | 0.83 | 0.60 | 141.22 | 144.28 | 139.19 | 1317164 |
| 1715380500 | 139.19999 | -4.28 | -2.98 | 143.25 | 143.77 | 139.16 | 1061297 |
| 1715294100 | 143.47999 | 1.38 | 0.97 | 141.65 | 144.47999 | 141.12 | 748363 |
| 1715207700 | 142.1 | -4.64 | -3.16 | 145.94999 | 145.94999 | 141.21 | 618446 |
| 1715121300 | 146.74 | 0.72 | 0.49 | 145.71 | 146.94999 | 144.6 | 780673 |
| 1715034900 | 146.02 | 1.21 | 0.84 | 145.62 | 146.965 | 143.955 | 625124 |
| 1714775700 | 144.81 | 1.34 | 0.93 | 144.52 | 147.63999 | 143.81 | 825169 |
| 1714689300 | 143.47 | 1.54 | 1.09 | 143.12 | 144.54 | 142.02 | 734088 |
| 1714602900 | 141.93 | -4.41 | -3.01 | 146.25 | 146.25 | 140.19 | 1099841 |
| 1714516500 | 146.34 | -0.88 | -0.60 | 146.55 | 147.69 | 146 | 705894 |
| 1714430100 | 147.22 | -2.86 | -1.91 | 150.09 | 150.88 | 146.33 | 801817 |
| 1714170900 | 150.08 | -0.77 | -0.51 | 150.25 | 151.945 | 149.24 | 699869 |
| 1714084500 | 150.85 | 2.31 | 1.56 | 150.3 | 151.65 | 148.66999 | 1029075 |
| 1713998100 | 148.54 | 0.75 | 0.51 | 147.71 | 149.19999 | 146 | 717957 |
| 1713911700 | 147.79 | -0.82 | -0.55 | 145.25 | 149.97 | 145.03 | 1242107 |
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
