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 | 5.4 | 4.71574534975 | 114.51 | 122.74 | 113.88 | 556608 | 119.20054872 | CS |
| 4 | 6.08 | 5.34129842748 | 113.83 | 122.74 | 110.6594 | 382588 | 116.04523337 | CS |
| 12 | 16.24 | 15.6650911546 | 103.67 | 131.91 | 102.06 | 487211 | 118.85403901 | CS |
| 26 | 27.16 | 29.2830188679 | 92.75 | 131.91 | 82.2273 | 477472 | 106.28867298 | CS |
| 52 | 32.92 | 37.8434302793 | 86.99 | 131.91 | 73.62 | 467248 | 94.72589229 | CS |
| 156 | 15.61 | 14.966442953 | 104.3 | 131.91 | 43.31 | 504224 | 79.04980922 | CS |
| 260 | 55.85 | 87.183890103 | 64.06 | 131.91 | 27.8 | 473475 | 73.96409254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 119.91 | 1.85 | 1.57 | 119.52 | 120.585 | 118.74 | 842556 |
| 1737070500 | 118.06 | -1.9 | -1.58 | 119.25 | 120.015 | 117.65 | 421076 |
| 1736984100 | 119.96 | 1.99 | 1.69 | 122.19 | 122.74 | 118.61 | 536321 |
| 1736897700 | 117.97 | 4.93 | 4.36 | 114.51 | 118.2 | 113.88 | 426480 |
| 1736811300 | 113.04 | 0.82 | 0.73 | 110.98 | 113.21 | 110.6594 | 416863 |
| 1736552100 | 112.22 | -3.27 | -2.83 | 113.39 | 113.72 | 111.125 | 482598 |
| 1736379300 | 115.49 | 1.32 | 1.16 | 113.6 | 116.21 | 112.6 | 308501 |
| 1736292900 | 114.17 | -1.21 | -1.05 | 115.7 | 117.14 | 113.01 | 326279 |
| 1736206500 | 115.38 | -0.04 | -0.03 | 116 | 118.44 | 114.9 | 548818 |
| 1735947300 | 115.42 | 1.9 | 1.67 | 114.07 | 115.59 | 111.49 | 371995 |
| 1735860900 | 113.52 | -0.87 | -0.76 | 115.51 | 116.2 | 113.15 | 337620 |
| 1735688100 | 114.39 | 0.64 | 0.56 | 114.47 | 115.39 | 113.59 | 311126 |
| 1735601700 | 113.75 | -0.46 | -0.40 | 113.3 | 114.58 | 112.33 | 212015 |
| 1735342500 | 114.21 | -1.44 | -1.25 | 114.76 | 115.94 | 113.258 | 267208 |
| 1735256100 | 115.65 | 1.07 | 0.93 | 113.67 | 115.83 | 113.08 | 225643 |
| 1735077840 | 114.58 | 0.91 | 0.80 | 113.83 | 115.48 | 111.975 | 112292 |
| 1734996900 | 113.67 | 1.43 | 1.27 | 111.69 | 114.36 | 111.075 | 375945 |
| 1734737700 | 112.24 | 1.29 | 1.16 | 110.53 | 114.44 | 110.11 | 1338737 |
| 1734651300 | 110.95 | -0.1 | -0.09 | 114.16 | 115.955 | 110.78 | 799324 |
| 1734564900 | 111.05 | -5.98 | -5.11 | 118.37 | 119.12 | 110.51 | 549315 |
| 1734478500 | 117.03 | -1.72 | -1.45 | 117.52 | 119.36 | 116.2 | 537534 |
| 1734392100 | 118.75 | 1.05 | 0.89 | 117.96 | 118.885 | 116.97 | 452706 |
| 1734132900 | 117.7 | -0.7 | -0.59 | 118.55 | 118.86 | 117.38 | 553750 |
| 1734046500 | 118.4 | -2.44 | -2.02 | 120.84 | 121.58 | 118.24 | 629218 |
| 1733960100 | 120.84 | -0.07 | -0.06 | 121.79 | 123.14 | 120.6332 | 648660 |
| 1733873700 | 120.91 | -1.39 | -1.14 | 122.86 | 123.8199 | 120.3 | 522704 |
| 1733787300 | 122.3 | -4.21 | -3.33 | 126.18 | 126.45 | 122.03 | 533672 |
| 1733528100 | 126.51 | 1.94 | 1.56 | 125.45 | 126.83 | 123.465 | 426446 |
| 1733441700 | 124.57 | 0.07 | 0.06 | 125.04 | 126.14 | 124.21 | 261856 |
| 1733355300 | 124.5 | 0.28 | 0.23 | 123.72 | 124.97 | 123.05 | 300678 |
| 1733268900 | 124.22 | -0.94 | -0.75 | 125.32 | 127.44 | 123.9 | 431894 |
| 1733182500 | 125.16 | -1.95 | -1.53 | 127.11 | 127.515 | 124.95 | 384416 |
| 1732917840 | 127.11 | -0.14 | -0.11 | 128.74 | 128.88999 | 125.7 | 220319 |
| 1732750500 | 127.25 | -1 | -0.78 | 128.81 | 130.31 | 127.07 | 389106 |
| 1732664100 | 128.25 | -1.62 | -1.25 | 129.19 | 130.22 | 128.09 | 456049 |
| 1732577700 | 129.87 | 3.69 | 2.92 | 127.99 | 131.91 | 127.18 | 703217 |
| 1732318500 | 126.18 | 3.72 | 3.04 | 122.33 | 126.555 | 122.33 | 465215 |
| 1732232100 | 122.46 | 1.01 | 0.83 | 122 | 124.465 | 121.62 | 395267 |
| 1732145700 | 121.45 | -1.21 | -0.99 | 122.69 | 122.865 | 120.48 | 502703 |
| 1732059300 | 122.66 | -1.4 | -1.13 | 122.15 | 123.8275 | 121.71 | 446945 |
| 1731972900 | 124.06 | 0.07 | 0.06 | 123 | 125.32 | 122.94 | 450399 |
| 1731713700 | 123.99 | 0.57 | 0.47 | 123.84 | 124.95 | 122.325 | 437831 |
| 1731627300 | 123.415 | -1.39 | -1.11 | 124.89 | 126.55 | 122.65 | 468672 |
| 1731540900 | 124.8 | -1.38 | -1.09 | 127.76 | 129.385 | 124.735 | 548684 |
| 1731454500 | 126.18 | -0.6 | -0.47 | 126.81 | 128.935 | 125.17 | 533205 |
| 1731368100 | 126.78 | 5.72 | 4.72 | 122.99 | 127.5 | 122.645 | 783101 |
| 1731108900 | 121.06 | 2.02 | 1.70 | 119.07 | 122.09 | 117.72 | 689256 |
| 1731022500 | 119.04 | -3.54 | -2.89 | 120.78 | 122.12 | 118.4 | 1158612 |
| 1730936100 | 122.58 | 16.24 | 15.27 | 114.03 | 122.96 | 114.03 | 1469503 |
| 1730849700 | 106.34 | 2.51 | 2.42 | 104.01 | 106.61 | 104.01 | 259506 |
| 1730763300 | 103.83 | -0.81 | -0.77 | 104.45 | 104.45 | 102.06 | 271161 |
| 1730500500 | 104.64 | -0.81 | -0.77 | 105.92 | 106.46 | 104.46 | 265384 |
| 1730414100 | 105.45 | -1.01 | -0.95 | 106.25 | 107.05 | 105.205 | 403638 |
| 1730327700 | 106.46 | 2.32 | 2.23 | 104.1 | 108.435 | 104.1 | 445802 |
| 1730241300 | 104.14 | 0.19 | 0.18 | 103.17 | 104.85 | 103.025 | 349501 |
| 1730154900 | 103.95 | 3.19 | 3.17 | 102.17 | 104.29 | 101.62 | 342194 |
| 1729895700 | 100.76 | -2.35 | -2.28 | 103.99 | 104.73 | 100.015 | 311420 |
| 1729809300 | 103.11 | 1.19 | 1.17 | 102.42 | 103.47 | 101.2 | 308887 |
| 1729722900 | 101.92 | -0.83 | -0.81 | 102.1 | 103.365 | 100.3 | 399735 |
| 1729636500 | 102.75 | 0.98 | 0.96 | 101.82 | 103.025 | 101.15 | 214878 |
| 1729550100 | 101.77 | -3.85 | -3.65 | 105.71 | 105.83 | 101.655 | 396126 |
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
