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 | 21.11 | 17.6446004681 | 119.64 | 144 | 118.3001 | 1252536 | 131.99780501 | CS |
| 4 | 34.18 | 32.0728159895 | 106.57 | 144 | 103.3702 | 773395 | 121.91102533 | CS |
| 12 | 38.84 | 38.1120596605 | 101.91 | 144 | 95.1701 | 711187 | 111.43011795 | CS |
| 26 | 76.5 | 119.06614786 | 64.25 | 144 | 58.8687 | 614084 | 94.20964071 | CS |
| 52 | 81.68 | 138.276620958 | 59.07 | 144 | 56.42 | 553936 | 81.42610595 | CS |
| 156 | 101 | 254.088050314 | 39.75 | 144 | 24.76 | 422345 | 57.4579575 | CS |
| 260 | 94.97 | 207.44866754 | 45.78 | 144 | 13.6 | 425099 | 46.8275727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 140.75 | -0.03 | -0.02 | 140.77 | 143.13999 | 138.69 | 657854 |
| 1722033600 | 140.78 | 6.02 | 4.47 | 136.72999 | 142.66 | 136.04 | 977597 |
| 1721947200 | 134.76 | 13.26 | 10.91 | 130.88 | 144.4 | 128.5 | 2365717 |
| 1721860800 | 121.5 | -3.38 | -2.71 | 124.51 | 126.3599 | 121.5 | 1158562 |
| 1721774400 | 124.88 | 4.24 | 3.51 | 119.64 | 125.8499 | 118.3001 | 1229595 |
| 1721688000 | 120.64 | 1.3 | 1.09 | 119.61 | 121.2569 | 117.57 | 750189 |
| 1721428800 | 119.34 | 1.34 | 1.14 | 118.7 | 121.29 | 117.01 | 651718 |
| 1721342400 | 118 | -0.19 | -0.16 | 118.2 | 120.55 | 115.52 | 830335 |
| 1721256000 | 118.19 | -4.06 | -3.32 | 121 | 124.2299 | 117.53 | 1155006 |
| 1721169600 | 122.25 | 5.47 | 4.68 | 118 | 124.52 | 117.05 | 987346 |
| 1721083200 | 116.78 | 5.81 | 5.24 | 114.98 | 117.97 | 113.53 | 1060780 |
| 1720824000 | 110.97 | 1.49 | 1.36 | 110.4 | 112.94 | 110.1 | 346812 |
| 1720737600 | 109.48 | 0.89 | 0.82 | 110.23 | 111.44 | 106.42 | 544807 |
| 1720651200 | 108.59 | 1.38 | 1.29 | 108.37 | 109.34 | 107.36 | 408884 |
| 1720564800 | 107.21 | 0.51 | 0.48 | 106.67 | 108.78 | 106.03 | 398396 |
| 1720478400 | 106.7 | 1.91 | 1.82 | 105.76 | 107.735 | 105 | 428685 |
| 1720219200 | 104.79 | -1.75 | -1.64 | 106.21 | 106.71 | 104.02 | 265426 |
| 1720040640 | 106.54 | 1.31 | 1.24 | 106.52 | 107.45 | 105.34 | 278186 |
| 1719960000 | 105.23 | -1.74 | -1.63 | 106.57 | 106.57 | 103.3702 | 666725 |
| 1719873600 | 106.97 | -0.09 | -0.08 | 109.65 | 110.24 | 106.08 | 756842 |
| 1719614400 | 107.06 | 0 | 0.00 | 107.06 | 107.06 | 107.06 | 0 |
| 1719528000 | 107.06 | 0.96 | 0.90 | 105.55 | 107.98 | 105.23 | 720657 |
| 1719441600 | 106.1 | 3.99 | 3.91 | 102.27 | 106.88 | 102.035 | 1032030 |
| 1719355200 | 102.11 | 3.65 | 3.71 | 101.05 | 102.25 | 98.075 | 668926 |
| 1719268800 | 98.46 | -0.99 | -1.00 | 99.97 | 101.19 | 97.84 | 617417 |
| 1719009600 | 99.45 | 1 | 1.02 | 97.5 | 99.5 | 95.7 | 1522268 |
| 1718923200 | 98.45 | -2.07 | -2.06 | 100.19 | 101.67 | 98.17 | 511498 |
| 1718750400 | 100.52 | -0.95 | -0.94 | 102.06 | 102.68 | 99.3101 | 603959 |
| 1718664000 | 101.47 | 4.38 | 4.51 | 96.55 | 101.72 | 95.1701 | 1090089 |
| 1718404800 | 97.09 | -7.59 | -7.25 | 102.03 | 103.57 | 95.36 | 1133391 |
| 1718318400 | 104.68 | -1.19 | -1.12 | 106.05 | 106.085 | 102.635 | 354615 |
| 1718232000 | 105.87 | 1.49 | 1.43 | 107.05 | 107.43 | 104.18 | 430495 |
| 1718145600 | 104.38 | 0.4 | 0.38 | 102.67 | 104.54 | 101.0183 | 572656 |
| 1718059200 | 103.98 | -0.22 | -0.21 | 104.14 | 105.05 | 101.27 | 644214 |
| 1717800000 | 104.2 | -2.33 | -2.19 | 105.65 | 106.14 | 103.5346 | 380513 |
| 1717713600 | 106.53 | -0.16 | -0.15 | 106.5 | 108.09 | 105.63 | 258147 |
| 1717627200 | 106.69 | 2.25 | 2.15 | 104.3 | 106.76 | 103.77 | 605610 |
| 1717540800 | 104.44 | -4.96 | -4.53 | 108.04 | 108.175 | 103.75 | 665829 |
| 1717454400 | 109.4 | -1.47 | -1.33 | 110.36 | 112 | 106.32 | 608374 |
| 1717195200 | 110.87 | -0.06 | -0.05 | 111.31 | 112.55 | 109.11 | 468246 |
| 1717108800 | 110.93 | -0.69 | -0.62 | 111.62 | 111.76 | 110.34 | 347598 |
| 1717022400 | 111.62 | -0.74 | -0.66 | 111.2 | 111.99 | 110.3 | 344472 |
| 1716936000 | 112.36 | 2.77 | 2.53 | 111.2 | 112.75 | 108.9 | 317429 |
| 1716590400 | 109.59 | 1.28 | 1.18 | 109.21 | 110.69 | 108.095 | 429736 |
| 1716504000 | 108.31 | 0.45 | 0.42 | 108.18 | 109.01 | 106.414 | 430284 |
| 1716417600 | 107.86 | -4.33 | -3.86 | 112.14 | 112.14 | 106.74 | 553398 |
| 1716331200 | 112.19 | 2.42 | 2.20 | 109.51 | 112.32 | 109.35 | 398023 |
| 1716244800 | 109.77 | -0.06 | -0.05 | 110.21 | 111.5 | 109.27 | 604631 |
| 1715985600 | 109.83 | -0.15 | -0.14 | 110.29 | 110.765 | 109.04 | 501542 |
| 1715899200 | 109.98 | 0.43 | 0.39 | 109.54 | 110.89 | 109.08 | 444547 |
| 1715812800 | 109.55 | 3.67 | 3.47 | 106.62 | 109.88 | 106.44 | 619067 |
| 1715726400 | 105.88 | 2.68 | 2.60 | 104.85 | 106.34 | 103.18 | 496192 |
| 1715640000 | 103.2 | -1.47 | -1.40 | 105.81 | 105.81 | 102.755 | 460826 |
| 1715380800 | 104.67 | -1.44 | -1.36 | 106.88 | 107.17 | 103.65 | 442601 |
| 1715294400 | 106.11 | 2.56 | 2.47 | 103.44 | 106.715 | 103.035 | 547521 |
| 1715208000 | 103.55 | 1.01 | 0.98 | 102.23 | 106.71 | 101.825 | 761998 |
| 1715121600 | 102.54 | 0.63 | 0.62 | 101.91 | 104.25 | 100.67 | 1213733 |
| 1715035200 | 101.91 | -1.73 | -1.67 | 103.31 | 104.57 | 101.82 | 681649 |
| 1714776000 | 103.64 | 3.74 | 3.74 | 100.54 | 104.845 | 99.97 | 892799 |
| 1714689600 | 99.9 | 1.57 | 1.60 | 99.94 | 100.3 | 95.6811 | 1454755 |
| 1714603200 | 98.33 | 12.63 | 14.74 | 90.33 | 100 | 90.26 | 2074323 |
| 1714516800 | 85.7 | 1.97 | 2.35 | 82.98 | 86.79 | 82.46 | 1084268 |
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
