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 | -2.87 | -2.56112796716 | 112.06 | 117.54 | 109.095 | 218163 | 114.37722536 | CS |
| 4 | -14.25 | -11.5440699935 | 123.44 | 127.86 | 109.095 | 131584 | 117.49241035 | CS |
| 12 | 5.55 | 5.35507526052 | 103.64 | 129.9 | 98.895 | 122369 | 115.57259592 | CS |
| 26 | 30.74 | 39.184193754 | 78.45 | 129.9 | 78.2 | 120496 | 107.49524385 | CS |
| 52 | 36.21 | 49.616333242 | 72.98 | 129.9 | 67.53 | 134391 | 90.81081437 | CS |
| 156 | -51.84 | -32.1927591132 | 161.03 | 164.84 | 49.24 | 134026 | 85.39880367 | CS |
| 260 | 1.26 | 1.16742332994 | 107.93 | 219.75 | 49.24 | 210083 | 105.68620127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 109.19 | -5.06 | -4.43 | 112.83 | 113.135 | 108.19 | 86375 |
| 1735256100 | 114.25 | 0.87 | 0.77 | 113.02 | 114.43 | 112.1601 | 144557 |
| 1735077840 | 113.38 | -0.42 | -0.37 | 113.5 | 114.58 | 111.98 | 58748 |
| 1734996900 | 113.8 | -0.84 | -0.73 | 114.59 | 117.54 | 113 | 117751 |
| 1734737700 | 114.64 | 0.7 | 0.61 | 112.06 | 115.47 | 111 | 551595 |
| 1734651300 | 113.945 | -0.47 | -0.41 | 114.57 | 119.2682 | 112.4918 | 109130 |
| 1734564900 | 114.41 | -6.02 | -5.00 | 121.26 | 121.36 | 113.33 | 125921 |
| 1734478500 | 120.43 | -1.91 | -1.56 | 122.09 | 123.2 | 116.89 | 131071 |
| 1734392100 | 122.34 | 5.43 | 4.64 | 117.3 | 124.0296 | 117.3 | 118096 |
| 1734132900 | 116.91 | 3.4 | 3.00 | 113.7 | 117.275 | 113.59 | 107185 |
| 1734046500 | 113.51 | -6.85 | -5.69 | 120.26 | 120.93743 | 113.39 | 106485 |
| 1733960100 | 120.36 | 1.76 | 1.48 | 121.18 | 122.065 | 118.475 | 113046 |
| 1733873700 | 118.6 | 2.26 | 1.94 | 116.81 | 119.77 | 114 | 113517 |
| 1733787300 | 116.34 | -8.49 | -6.80 | 124.78 | 125.5 | 114.145 | 156951 |
| 1733528100 | 124.83 | 1.32 | 1.07 | 124.11 | 127.86 | 122.885 | 121260 |
| 1733441700 | 123.51 | 2.53 | 2.09 | 120.08 | 124.24 | 120.08 | 114826 |
| 1733355300 | 120.98 | 1.05 | 0.88 | 120.01 | 123 | 119.42 | 73308 |
| 1733268900 | 119.93 | -2.77 | -2.26 | 122.61 | 123.32 | 119.5 | 81235 |
| 1733182500 | 122.7 | 1.25 | 1.03 | 121.99 | 124 | 119.18 | 83356 |
| 1732917840 | 121.45 | -1.1 | -0.90 | 123.44 | 124.3388 | 120.01 | 72061 |
| 1732750500 | 122.55 | -1.78 | -1.43 | 123.65 | 125 | 121.06 | 88942 |
| 1732664100 | 124.33 | 3.71 | 3.08 | 120.62 | 124.44 | 119.7789 | 182807 |
| 1732577700 | 120.62 | 1.43 | 1.20 | 119.74 | 122.632 | 119.035 | 153552 |
| 1732318500 | 119.19 | 2.64 | 2.27 | 116.22 | 120 | 116.22 | 93207 |
| 1732232100 | 116.55 | 4.99 | 4.47 | 111.81 | 118.1242 | 111.81 | 83407 |
| 1732145700 | 111.56 | -0.24 | -0.21 | 111.59 | 112 | 109.525 | 133565 |
| 1732059300 | 111.8 | 0.13 | 0.12 | 110.72 | 112.265 | 109.78 | 98184 |
| 1731972900 | 111.67 | -0.04 | -0.04 | 110.87 | 113.04 | 109.44 | 125912 |
| 1731713700 | 111.71 | -3.74 | -3.24 | 116.52 | 116.52 | 110.3244 | 107758 |
| 1731627300 | 115.45 | -6.63 | -5.43 | 123.22 | 125.76 | 114.39 | 135153 |
| 1731540900 | 122.08 | 1.34 | 1.11 | 122 | 123.72 | 121.35 | 220690 |
| 1731454500 | 120.74 | -2.73 | -2.21 | 123.08 | 124.4574 | 119.685 | 120763 |
| 1731368100 | 123.47 | 2.22 | 1.83 | 122.24 | 124.19 | 120.83 | 209237 |
| 1731108900 | 121.25 | -8.65 | -6.66 | 126.27 | 127.26 | 116.96 | 260623 |
| 1731022500 | 129.9 | 13 | 11.12 | 118.33 | 129.9 | 115.16 | 271757 |
| 1730936100 | 116.9 | 5.77 | 5.19 | 114.09 | 116.95 | 111.72 | 211852 |
| 1730849700 | 111.13 | 0.91 | 0.83 | 109.57 | 111.585 | 108.31 | 86387 |
| 1730763300 | 110.22 | 0.18 | 0.16 | 109.14 | 110.6324 | 108.03 | 99797 |
| 1730500500 | 110.04 | 4.34 | 4.11 | 107.05 | 110.79 | 106.02 | 121354 |
| 1730414100 | 105.7 | -4.11 | -3.74 | 109.56 | 109.56 | 105.475 | 100359 |
| 1730327700 | 109.81 | -5.72 | -4.95 | 114.93 | 115.1 | 109.81 | 63907 |
| 1730241300 | 115.53 | 2.15 | 1.90 | 112.98 | 115.53 | 112.98 | 118744 |
| 1730154900 | 113.38 | 1.56 | 1.40 | 113.26 | 113.48 | 110 | 206878 |
| 1729895700 | 111.82 | 0.83 | 0.75 | 111.19 | 113.37 | 111.13 | 122752 |
| 1729809300 | 110.99 | 4.1 | 3.84 | 106.89 | 111.04 | 106.315 | 145010 |
| 1729722900 | 106.89 | 0.39 | 0.37 | 106.29 | 107.28 | 104.58 | 64218 |
| 1729636500 | 106.5 | -0.28 | -0.26 | 106.19 | 106.51 | 104.29 | 68775 |
| 1729550100 | 106.78 | 0.39 | 0.37 | 106.83 | 109.41 | 106.5462 | 120614 |
| 1729290900 | 106.39 | 0.5 | 0.47 | 106.08 | 106.63 | 104.25 | 53604 |
| 1729204500 | 105.89 | -1.27 | -1.19 | 107.5 | 108.19 | 105.165 | 72961 |
| 1729118100 | 107.16 | 2.77 | 2.65 | 105.26 | 107.76 | 104.35 | 109931 |
| 1729031700 | 104.39 | 0.93 | 0.90 | 102.99 | 105.67 | 102.89 | 67963 |
| 1728945300 | 103.46 | 0.52 | 0.51 | 103.06 | 103.59 | 101.9883 | 60996 |
| 1728686100 | 102.94 | 2.62 | 2.61 | 100.02 | 103.03 | 99.38 | 89014 |
| 1728599700 | 100.32 | -2.92 | -2.83 | 102.05 | 102.42 | 98.895 | 78634 |
| 1728513300 | 103.24 | 0.27 | 0.26 | 102.07 | 104.48 | 101.77 | 72115 |
| 1728426900 | 102.97 | 0.35 | 0.34 | 102.95 | 105.5 | 102.28 | 57545 |
| 1728340500 | 102.62 | -2.16 | -2.06 | 104.78 | 104.78 | 102.16 | 74936 |
| 1728081300 | 104.78 | 2.54 | 2.48 | 103.64 | 105.74 | 102.2 | 72546 |
| 1727994900 | 102.24 | 2.29 | 2.29 | 101.04 | 105.885 | 100 | 85458 |
| 1727908500 | 99.95 | -1.4 | -1.38 | 101.3 | 101.3 | 99.71 | 53793 |
| 1727822100 | 101.35 | 1.26 | 1.26 | 100.1 | 102.15 | 97.78 | 101833 |
| 1727735700 | 100.09 | 2.72 | 2.79 | 97.06 | 100.33 | 97.06 | 74765 |
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
