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 | -2.74 | -2.41197183099 | 113.6 | 113.67 | 109.93 | 5287738 | 111.22103217 | CS |
| 4 | -4.18 | -3.63351877608 | 115.04 | 118.4 | 109.93 | 4860713 | 113.32298088 | CS |
| 12 | -12.22 | -9.92850178746 | 123.08 | 125.215 | 108.48 | 5897959 | 114.83009318 | CS |
| 26 | -1.18 | -1.0531952874 | 112.04 | 135.18 | 108.48 | 5624674 | 117.12150852 | CS |
| 52 | -6.36 | -5.42569527384 | 117.22 | 135.18 | 105.7701 | 5451652 | 116.90813961 | CS |
| 156 | 53.44 | 93.0686172065 | 57.42 | 138.49 | 51.41 | 6782566 | 100.78925005 | CS |
| 260 | 52.17 | 88.8907820753 | 58.69 | 138.49 | 20.84 | 7639642 | 75.20287219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 110.86 | -0.17 | -0.15 | 111.15 | 111.54 | 109.93 | 5198820 |
| 1721947200 | 111.03 | -0.07 | -0.06 | 111 | 112.04 | 110.45 | 5491023 |
| 1721860800 | 111.1 | 0.27 | 0.24 | 111.72 | 112.42 | 110.51 | 4809650 |
| 1721774400 | 110.83 | -1.49 | -1.33 | 111.85 | 112.05 | 110.07 | 5713959 |
| 1721688000 | 112.32 | -2.03 | -1.78 | 113.6 | 113.67 | 112.1 | 5225237 |
| 1721428800 | 114.35 | -2.26 | -1.94 | 117.16 | 117.32 | 114.23 | 7558301 |
| 1721342400 | 116.61 | 0.53 | 0.46 | 116.33 | 118.4 | 115.3513 | 5957053 |
| 1721256000 | 116.08 | 0.89 | 0.77 | 115.75 | 117.4 | 115.53 | 6490347 |
| 1721169600 | 115.19 | 0.62 | 0.54 | 113.72 | 115.42 | 113.15 | 4632111 |
| 1721083200 | 114.57 | 1.43 | 1.26 | 114.15 | 115.2 | 113.0201 | 5118301 |
| 1720824000 | 113.14 | -0.85 | -0.75 | 114.34 | 114.6 | 112.85 | 4505403 |
| 1720737600 | 113.99 | 1.46 | 1.30 | 112.53 | 114.38 | 111.96 | 5839179 |
| 1720651200 | 112.53 | 1.34 | 1.21 | 110.79 | 112.63 | 110.48 | 3867706 |
| 1720564800 | 111.19 | -1.04 | -0.93 | 110.91 | 112.64 | 110.6565 | 3461626 |
| 1720478400 | 112.23 | -0.32 | -0.28 | 111.97 | 112.64 | 111.3171 | 4196134 |
| 1720219200 | 112.55 | -2.22 | -1.93 | 114.53 | 114.72 | 112.14 | 4188309 |
| 1720040640 | 114.77 | 0.65 | 0.57 | 114.05 | 115.66 | 113.7 | 2332624 |
| 1719960000 | 114.12 | -0.24 | -0.21 | 115.38 | 115.61 | 113.33 | 3842897 |
| 1719873600 | 114.36 | 0.39 | 0.34 | 115.04 | 115.46 | 113.65 | 3924858 |
| 1719614400 | 113.97 | 0 | 0.00 | 113.97 | 113.97 | 113.97 | 0 |
| 1719528000 | 113.97 | 0.36 | 0.32 | 114.44 | 114.44 | 113.11 | 3846797 |
| 1719441600 | 113.61 | -1.38 | -1.20 | 115.2 | 115.2 | 112.76 | 5366536 |
| 1719355200 | 114.99 | -0.18 | -0.16 | 114.71 | 115.06 | 113.66 | 4961423 |
| 1719268800 | 115.17 | 3.83 | 3.44 | 112.08 | 115.99 | 111.91 | 8801650 |
| 1719009600 | 111.34 | 0.01 | 0.01 | 111.83 | 112.26 | 110.73 | 27124997 |
| 1718923200 | 111.33 | 1.92 | 1.75 | 109.68 | 111.85 | 109.26 | 5443648 |
| 1718750400 | 109.41 | -0.13 | -0.12 | 110.42 | 111.2 | 109.01 | 5687285 |
| 1718664000 | 109.54 | 0.15 | 0.14 | 108.9 | 109.9 | 108.48 | 5753877 |
| 1718404800 | 109.39 | -1.5 | -1.35 | 111.18 | 111.18 | 109.12 | 5689034 |
| 1718318400 | 110.89 | -1.3 | -1.16 | 112 | 112.17 | 110.09 | 5945192 |
| 1718232000 | 112.19 | -1.44 | -1.27 | 114.5 | 114.97 | 111.56 | 8649733 |
| 1718145600 | 113.63 | 0.33 | 0.29 | 113.19 | 113.65 | 112.65 | 4181247 |
| 1718059200 | 113.3 | 1.3 | 1.16 | 112.68 | 114 | 111.97 | 5307322 |
| 1717800000 | 112 | -0.2 | -0.18 | 111.97 | 112.79 | 111.15 | 4375704 |
| 1717713600 | 112.2 | -0.03 | -0.03 | 111.68 | 112.4 | 111.54 | 5354950 |
| 1717627200 | 112.23 | -0.04 | -0.04 | 112.78 | 112.78 | 111.3 | 5118936 |
| 1717540800 | 112.27 | -1.6 | -1.41 | 112.8 | 113 | 111.299 | 7683122 |
| 1717454400 | 113.87 | -2.61 | -2.24 | 116.64 | 116.64 | 112.96 | 7127556 |
| 1717195200 | 116.48 | 2.9 | 2.55 | 114.08 | 116.54 | 113.77 | 13828356 |
| 1717108800 | 113.58 | -1.67 | -1.45 | 115.57 | 116.38 | 112.925 | 9915253 |
| 1717022400 | 115.25 | -3.71 | -3.12 | 117.8 | 117.8 | 113.81 | 14290997 |
| 1716936000 | 118.96 | 1.71 | 1.46 | 118.14 | 119.23 | 117.73 | 3755088 |
| 1716590400 | 117.25 | -0.4 | -0.34 | 118.48 | 118.59 | 116.86 | 2868542 |
| 1716504000 | 117.65 | -0.54 | -0.46 | 118.83 | 119.43 | 117.2 | 3755258 |
| 1716417600 | 118.19 | -2.22 | -1.84 | 119.52 | 119.72 | 117.39 | 4467729 |
| 1716331200 | 120.41 | -0.48 | -0.40 | 120.69 | 121.73 | 120.29 | 2756715 |
| 1716244800 | 120.89 | -0.82 | -0.67 | 121.75 | 122.11 | 120.49 | 2814731 |
| 1715985600 | 121.71 | 1.88 | 1.57 | 120.9 | 121.99 | 120.06 | 4456076 |
| 1715899200 | 119.83 | -0.87 | -0.72 | 120.35 | 121.3899 | 119.6 | 5005472 |
| 1715812800 | 120.7 | -0.34 | -0.28 | 120.67 | 121.9094 | 118.66 | 6136851 |
| 1715726400 | 121.04 | -0.55 | -0.45 | 121.53 | 122.17 | 120.43 | 6144810 |
| 1715640000 | 121.59 | -0.32 | -0.26 | 121.87 | 122.56 | 121.27 | 6421234 |
| 1715380800 | 121.91 | -1.48 | -1.20 | 123.04 | 123.98 | 121.57 | 4515873 |
| 1715294400 | 123.39 | 0.33 | 0.27 | 123.6 | 124.23 | 122.65 | 5430492 |
| 1715208000 | 123.06 | -0.48 | -0.39 | 122.83 | 123.97 | 122.7 | 4200192 |
| 1715121600 | 123.54 | -0.01 | -0.01 | 123.66 | 124.94 | 123.07 | 5901974 |
| 1715035200 | 123.55 | 1.32 | 1.08 | 123.08 | 125.215 | 123.02 | 4847497 |
| 1714776000 | 122.23 | -0.02 | -0.02 | 122.51 | 122.68 | 120.875 | 5210656 |
| 1714689600 | 122.25 | -2.09 | -1.68 | 124.72 | 125.2 | 121.66 | 7731145 |
| 1714603200 | 124.34 | -1.28 | -1.02 | 125.26 | 125.73 | 123.42 | 5432926 |
| 1714516800 | 125.62 | -4.6 | -3.53 | 129.81 | 130.12 | 125.43 | 6296641 |
| 1714430400 | 130.22 | -0.02 | -0.02 | 129.75 | 130.44 | 128.8 | 3914894 |
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
