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 | 2.21 | 1.97497765862 | 111.9 | 120.04 | 111.5601 | 809815 | 114.53064393 | CS |
| 4 | -8.585 | -6.99702514365 | 122.695 | 123.8 | 110.59 | 814384 | 114.34673219 | CS |
| 12 | -11.83 | -9.39336191837 | 125.94 | 137 | 110.59 | 881566 | 122.38450111 | CS |
| 26 | 19.66 | 20.815246162 | 94.45 | 137 | 89.84 | 723188 | 114.36234182 | CS |
| 52 | 37.07 | 48.1178608515 | 77.04 | 137 | 76.4 | 657733 | 104.95522366 | CS |
| 156 | 64.85 | 131.648396265 | 49.26 | 137 | 42.58 | 630170 | 76.39587325 | CS |
| 260 | 48.26 | 73.2877752468 | 65.85 | 137 | 40.4 | 580195 | 69.22858284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 114.53 | -0.6 | -0.52 | 115.86 | 115.86 | 111.8026 | 710545 |
| 1736293200 | 115.13 | 0.35 | 0.30 | 117.25 | 120.04 | 114.5201 | 989736 |
| 1736206800 | 114.78 | 1.28 | 1.13 | 114 | 115.69 | 113 | 776088 |
| 1735947600 | 113.5 | 2.02 | 1.81 | 111.9 | 113.94 | 111.5601 | 762891 |
| 1735861200 | 111.48 | 0.09 | 0.08 | 112.495 | 112.8 | 110.81 | 432267 |
| 1735688400 | 111.39 | -0.77 | -0.69 | 112.62 | 112.78 | 110.69 | 454794 |
| 1735602000 | 112.16 | -0.36 | -0.32 | 111.8 | 113.82 | 110.59 | 804380 |
| 1735342800 | 112.52 | -0.48 | -0.42 | 112.24 | 113.77 | 111.7525 | 430644 |
| 1735256400 | 113 | 0.13 | 0.12 | 112.06 | 113.6799 | 111.59 | 463933 |
| 1735077840 | 112.87 | 0.99 | 0.88 | 111.79 | 113.0594 | 110.67 | 330630 |
| 1734997200 | 111.88 | -1.4 | -1.24 | 113.04 | 113.3999 | 110.67 | 1390523 |
| 1734738000 | 113.28 | 0.32 | 0.28 | 112.46 | 114.19 | 111.766 | 1731313 |
| 1734651600 | 112.96 | -0.76 | -0.67 | 114.6063 | 115.2315 | 112.63 | 1179673 |
| 1734565200 | 113.72 | -4.35 | -3.68 | 118.35 | 119.11 | 113.43 | 1082587 |
| 1734478800 | 118.07 | -3.79 | -3.11 | 119.735 | 120.5262 | 117.145 | 894012 |
| 1734392400 | 121.86 | 0.95 | 0.79 | 120.9 | 122.89 | 119.31 | 686256 |
| 1734133200 | 120.91 | -1.74 | -1.42 | 122.695 | 123.8 | 120.385 | 724250 |
| 1734046800 | 122.65 | -0.19 | -0.15 | 123.685 | 124.5399 | 122.55 | 608837 |
| 1733960400 | 122.84 | 0.74 | 0.61 | 124.8097 | 124.8568 | 122.1 | 716447 |
| 1733874000 | 122.1 | -0.1 | -0.08 | 121.98 | 122.791 | 121.26 | 718496 |
| 1733787600 | 122.2 | -3.81 | -3.02 | 125.525 | 125.525 | 121.27 | 802708 |
| 1733528400 | 126.01 | -1.96 | -1.53 | 128.02 | 128.5 | 125.34 | 880434 |
| 1733442000 | 127.97 | -2.53 | -1.94 | 130.09 | 130.19999 | 127.76 | 635984 |
| 1733355600 | 130.5 | 1.3 | 1.01 | 129.79 | 131.19 | 128.78219 | 727290 |
| 1733269200 | 129.19999 | 0.07 | 0.05 | 129 | 130.3799 | 128.05 | 584766 |
| 1733182800 | 129.13 | -1.72 | -1.31 | 131.55 | 131.565 | 128.68 | 436668 |
| 1732917840 | 130.85 | 0.4 | 0.31 | 132.02 | 132.32 | 130.5592 | 317533 |
| 1732750800 | 130.44999 | -1.91 | -1.44 | 133.97999 | 134 | 129.33 | 498781 |
| 1732664400 | 132.36 | 1.97 | 1.51 | 130.99 | 133.38999 | 129.88 | 511427 |
| 1732578000 | 130.38999 | -2.5 | -1.88 | 133.5 | 133.99 | 129.58 | 927533 |
| 1732318800 | 132.88999 | -0.39 | -0.29 | 135.1172 | 135.26 | 131.77 | 1030310 |
| 1732232400 | 133.28 | 3.52 | 2.71 | 131.16999 | 134.501 | 130.30009 | 1084082 |
| 1732146000 | 129.76 | -0.57 | -0.44 | 130.61 | 130.61 | 127.16 | 792362 |
| 1732059600 | 130.33 | 4.14 | 3.28 | 125.5 | 130.54 | 125.43 | 997935 |
| 1731973200 | 126.19 | -0.06 | -0.05 | 126.94 | 127.68 | 125.6523 | 855082 |
| 1731714000 | 126.25 | -1.98 | -1.54 | 126.8001 | 127.29 | 124.26 | 942567 |
| 1731627600 | 128.22999 | -3.88 | -2.94 | 137 | 137 | 128.22999 | 1233161 |
| 1731541200 | 132.11 | 5.18 | 4.08 | 128.3 | 134.215 | 127.118 | 1934991 |
| 1731454800 | 126.93 | 0.42 | 0.33 | 127.48 | 127.61 | 124.95 | 1117858 |
| 1731368400 | 126.51 | 1.94 | 1.56 | 126.19 | 127.73 | 125.6 | 812341 |
| 1731109200 | 124.57 | 3.52 | 2.91 | 122.01 | 125 | 121.1652 | 1106687 |
| 1731022800 | 121.05 | 2.72 | 2.30 | 119.76 | 122.055 | 119.51 | 1003372 |
| 1730936400 | 118.33 | 1.38 | 1.18 | 121.5 | 122.115 | 115.88 | 1221613 |
| 1730850000 | 116.95 | -2.73 | -2.28 | 122.91 | 123.925 | 114.05 | 1919860 |
| 1730763600 | 119.68 | -2.9 | -2.37 | 120.595 | 121.58 | 119.02 | 2301020 |
| 1730500800 | 122.58 | 0.83 | 0.68 | 123.68 | 125.2658 | 122.48 | 852475 |
| 1730414400 | 121.75 | -3.1 | -2.48 | 124.2 | 124.8099 | 121.64 | 786529 |
| 1730328000 | 124.85 | -0.68 | -0.54 | 125.25 | 126 | 124.27 | 638845 |
| 1730241600 | 125.53 | 1.77 | 1.43 | 123.2 | 126.23 | 123.0567 | 784295 |
| 1730155200 | 123.76 | 0.73 | 0.59 | 123.1181 | 125.1499 | 123.08 | 964844 |
| 1729896000 | 123.03 | 0.66 | 0.54 | 123.25 | 124.09 | 122.13 | 573441 |
| 1729809600 | 122.37 | -0.54 | -0.44 | 123.13 | 123.33 | 120.975 | 787516 |
| 1729723200 | 122.91 | -0.72 | -0.58 | 123.5 | 124.62 | 122.3 | 639369 |
| 1729636800 | 123.63 | -3.12 | -2.46 | 126.29 | 126.45 | 123.57 | 724243 |
| 1729550400 | 126.75 | 0.54 | 0.43 | 127.1 | 128 | 125.52 | 1130355 |
| 1729291200 | 126.21 | 1.11 | 0.89 | 125.94 | 127.1 | 124.5001 | 921122 |
| 1729204800 | 125.1 | 0.4 | 0.32 | 127.16 | 127.16 | 124.2735 | 1117213 |
| 1729118400 | 124.7 | 5.78 | 4.86 | 121.67 | 125 | 121.0401 | 1621451 |
| 1729032000 | 118.92 | -0.4 | -0.34 | 119.98 | 120.6099 | 118.89 | 828728 |
| 1728945600 | 119.32 | 1.9 | 1.62 | 118.07 | 119.53 | 117.225 | 754217 |
| 1728686400 | 117.42 | 1.59 | 1.37 | 116.32 | 117.63 | 116.255 | 633556 |
| 1728600000 | 115.83 | -2.47 | -2.09 | 117.6547 | 117.75 | 115.48 | 757535 |
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
