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 | -0.53 | -0.446090396431 | 118.81 | 118.91 | 114.6 | 2010006 | 116.60782187 | CS |
| 4 | -5.12 | -4.14910858995 | 123.4 | 126.23 | 114.6 | 1978033 | 120.19446811 | CS |
| 12 | 8.9 | 8.13677089047 | 109.38 | 126.23 | 106.98 | 2044366 | 116.78007019 | CS |
| 26 | 14.12 | 13.5560675883 | 104.16 | 126.23 | 93.17 | 2010896 | 110.32773833 | CS |
| 52 | 17.11 | 16.9121281012 | 101.17 | 126.23 | 93.17 | 2078354 | 107.72049695 | CS |
| 156 | 68.87 | 139.384739931 | 49.41 | 126.23 | 48.41 | 2413638 | 82.93377636 | CS |
| 260 | 67.2 | 131.558339859 | 51.08 | 126.23 | 39.0508 | 2467674 | 70.26923407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 118.28 | 1.28 | 1.09 | 117.01 | 118.86 | 116.03 | 9313091 |
| 1734651600 | 117 | 1.09 | 0.94 | 115.715 | 117.635 | 114.9982 | 2597294 |
| 1734565200 | 115.91 | 0.09 | 0.08 | 116.12 | 117.285 | 115.18 | 2203664 |
| 1734478800 | 115.82 | -0.73 | -0.63 | 115.87 | 116.57 | 114.6 | 1874607 |
| 1734392400 | 116.55 | -1.55 | -1.31 | 118.13 | 118.78 | 116.27 | 1960829 |
| 1734133200 | 118.1 | 0.64 | 0.54 | 118.81 | 118.91 | 117.07 | 1413637 |
| 1734046800 | 117.46 | 0.04 | 0.03 | 117.88 | 119.27 | 117.32 | 2998463 |
| 1733960400 | 117.42 | -3 | -2.49 | 120.96 | 121.055 | 116.74 | 2010678 |
| 1733874000 | 120.42 | -1.16 | -0.95 | 121.58 | 121.58 | 119.42 | 1307013 |
| 1733787600 | 121.58 | -1.18 | -0.96 | 122.77 | 123.64 | 119.73 | 2087083 |
| 1733528400 | 122.76 | -0.08 | -0.07 | 123.39 | 123.87 | 122.18 | 1582242 |
| 1733442000 | 122.84 | -2.4 | -1.92 | 124.6 | 125.24 | 121.15 | 2614575 |
| 1733355600 | 125.24 | 1.97 | 1.60 | 123.7 | 126.23 | 123.31 | 1639169 |
| 1733269200 | 123.27 | 0.8 | 0.65 | 123.18 | 123.7 | 122.15 | 1451011 |
| 1733182800 | 122.47 | 0.23 | 0.19 | 122.9 | 123.17 | 121.64 | 2391559 |
| 1732917840 | 122.24 | -0.39 | -0.32 | 122.82 | 123.63 | 122 | 878175 |
| 1732750800 | 122.63 | 0.19 | 0.16 | 122.01 | 123.49 | 121.52 | 1041512 |
| 1732664400 | 122.44 | 0.67 | 0.55 | 122.9 | 122.985 | 120.56 | 1684715 |
| 1732578000 | 121.77 | -0.07 | -0.06 | 121.78 | 122.5 | 120.595 | 3581873 |
| 1732318800 | 121.84 | -1.58 | -1.28 | 123.4 | 124.07 | 121.79 | 2264530 |
| 1732232400 | 123.42 | 3.08 | 2.56 | 120.1 | 123.51 | 119.4 | 2008227 |
| 1732146000 | 120.34 | 2.01 | 1.70 | 117.36 | 120.41 | 117.28 | 2023126 |
| 1732059600 | 118.33 | -1.7 | -1.42 | 119.52 | 120.45 | 118.19 | 2272189 |
| 1731973200 | 120.03 | 1.25 | 1.05 | 118.76 | 120.4 | 118.48 | 1702485 |
| 1731714000 | 118.78 | -2.51 | -2.07 | 122.16 | 122.725 | 118.69 | 2241161 |
| 1731627600 | 121.29 | -4.04 | -3.22 | 124.69 | 125.42 | 120.96 | 3171556 |
| 1731541200 | 125.33 | 1.82 | 1.47 | 123.43 | 126.135 | 122.37 | 4772092 |
| 1731454800 | 123.51 | 1.87 | 1.54 | 121.93 | 125.41 | 121.69 | 3262259 |
| 1731368400 | 121.64 | 1.08 | 0.90 | 121.39 | 123.18 | 120.73 | 2136938 |
| 1731109200 | 120.56 | 2.34 | 1.98 | 118.56 | 121.79 | 117.82 | 2791187 |
| 1731022800 | 118.22 | 2.64 | 2.28 | 116.08 | 119.58 | 116 | 2903505 |
| 1730936400 | 115.58 | 2.4 | 2.12 | 115.98 | 116.54 | 113.65 | 1987121 |
| 1730850000 | 113.18 | 1.28 | 1.14 | 111.11 | 114.05 | 110.63 | 1774219 |
| 1730763600 | 111.9 | -4.23 | -3.64 | 117.07 | 117.07 | 111.85 | 4392602 |
| 1730500800 | 116.13 | 7.61 | 7.01 | 112.87 | 119.125 | 112.87 | 3866446 |
| 1730414400 | 108.52 | 0.63 | 0.58 | 107.66 | 109.03 | 107.1101 | 2877545 |
| 1730328000 | 107.89 | -2.17 | -1.97 | 109.7 | 109.895 | 106.98 | 2105184 |
| 1730241600 | 110.06 | -0.81 | -0.73 | 110.83 | 111.68 | 109.96 | 2098926 |
| 1730155200 | 110.87 | -0.02 | -0.02 | 111.35 | 111.6554 | 110.3 | 1224414 |
| 1729896000 | 110.89 | -1.27 | -1.13 | 111.81 | 112.16 | 110.52 | 1315195 |
| 1729809600 | 112.16 | 0.24 | 0.21 | 111.76 | 112.705 | 111.49 | 1040948 |
| 1729723200 | 111.92 | -0.31 | -0.28 | 112.37 | 112.9 | 111.415 | 988846 |
| 1729636800 | 112.23 | -0.09 | -0.08 | 112.16 | 112.76 | 111.65 | 1104380 |
| 1729550400 | 112.32 | -0.09 | -0.08 | 112.5 | 113.19 | 111.845 | 1401763 |
| 1729291200 | 112.41 | 0.48 | 0.43 | 111.89 | 112.56 | 111.04 | 1369589 |
| 1729204800 | 111.93 | -0.62 | -0.55 | 111.28 | 112.29 | 110.92 | 1357919 |
| 1729118400 | 112.55 | 0.57 | 0.51 | 111.57 | 113.25 | 111.55 | 1404605 |
| 1729032000 | 111.98 | 0.06 | 0.05 | 111.42 | 113.41 | 111.05 | 2050381 |
| 1728945600 | 111.92 | -0.59 | -0.52 | 112.84 | 112.84 | 111.7 | 2267691 |
| 1728686400 | 112.51 | -1.33 | -1.17 | 114.16 | 114.68 | 111.93 | 1908262 |
| 1728600000 | 113.84 | -0.7 | -0.61 | 114.9 | 115.14 | 113.75 | 1442329 |
| 1728513600 | 114.54 | 1.92 | 1.70 | 112.65 | 114.68 | 112.29389 | 1372494 |
| 1728427200 | 112.62 | 0.86 | 0.77 | 112.32 | 112.88 | 111.78 | 2085172 |
| 1728340800 | 111.76 | -0.22 | -0.20 | 111.71 | 112.005 | 111.37 | 1243762 |
| 1728081600 | 111.98 | 1.63 | 1.48 | 110.55 | 112.07 | 110.1 | 1490648 |
| 1727995200 | 110.35 | 0.14 | 0.13 | 110.38 | 110.51 | 109.75 | 2468202 |
| 1727908800 | 110.21 | -0.12 | -0.11 | 110.34 | 110.51 | 109.57 | 1678924 |
| 1727822400 | 110.33 | -0.19 | -0.17 | 110.46 | 110.56 | 109.43 | 1755742 |
| 1727736000 | 110.52 | 0.73 | 0.66 | 109.79 | 110.82 | 109.79 | 1992942 |
| 1727476800 | 109.79 | 0.56 | 0.51 | 109.38 | 110.3 | 109.22 | 1683995 |
| 1727390400 | 109.23 | 0.41 | 0.38 | 108.36 | 109.77 | 108.1 | 2559628 |
| 1727304000 | 108.82 | -1.37 | -1.24 | 110.1 | 110.65 | 106.54 | 3032955 |
| 1727217600 | 110.19 | -1.65 | -1.48 | 111.14 | 111.24 | 109.81 | 3198065 |
| 1727131200 | 111.84 | 0 | 0.00 | 111.84 | 112.79 | 110.64 | 2009115 |
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
