We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.8902 | -6.81129143646 | 115.84 | 116.6 | 105.77 | 11190132 | 111.57506273 | CS |
| 4 | -34.3802 | -24.1552729572 | 142.33 | 150.23 | 105.77 | 10037740 | 126.8426472 | CS |
| 12 | -23.2202 | -17.702370969 | 131.17 | 179.7 | 105.77 | 14849955 | 140.75238459 | CS |
| 26 | 24.6398 | 29.5760412916 | 83.31 | 179.7 | 80.49 | 11019184 | 130.64058942 | CS |
| 52 | 55.1698 | 104.527851459 | 52.78 | 179.7 | 52.05 | 7804265 | 112.33878575 | CS |
| 156 | 10.9498 | 11.2884536082 | 97 | 179.7 | 32.895 | 5212053 | 82.03516953 | CS |
| 260 | 50.0098 | 86.3130824991 | 57.94 | 179.7 | 25.51 | 4143757 | 77.25582758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722552000 | 108.43 | -5.25 | -4.62 | 112.93 | 115.21 | 107.53 | 9142484 |
| 1722465600 | 113.68 | 5.07 | 4.67 | 114.76 | 116.6 | 112.2 | 11309527 |
| 1722379200 | 108.61 | -2.59 | -2.33 | 112.31 | 113.25 | 105.77 | 11888589 |
| 1722292800 | 111.2 | -2.36 | -2.08 | 114.36 | 115.5 | 110.95 | 7519909 |
| 1722033600 | 113.56 | 2.13 | 1.91 | 113.74 | 114.7199 | 111.5501 | 8415643 |
| 1721947200 | 111.43 | -4.69 | -4.04 | 115.84 | 116 | 110.33 | 17349280 |
| 1721860800 | 116.12 | -9.73 | -7.73 | 123.53 | 123.53 | 115.89 | 15580323 |
| 1721774400 | 125.85 | -2.89 | -2.24 | 126.95 | 128.15 | 125.35 | 5937513 |
| 1721688000 | 128.74 | 2.95 | 2.35 | 128.16999 | 129.87 | 127.08 | 6250675 |
| 1721428800 | 125.79 | 0.45 | 0.36 | 125.41 | 127.88 | 124.27 | 6927158 |
| 1721342400 | 125.34 | 0.17 | 0.14 | 126.63 | 126.94 | 122.03 | 9648087 |
| 1721256000 | 125.17 | -9.09 | -6.77 | 128.13999 | 129.77 | 124.67 | 18872045 |
| 1721169600 | 134.26 | -2.96 | -2.16 | 137.59 | 137.72999 | 132.38999 | 10238985 |
| 1721083200 | 137.22 | -2.35 | -1.68 | 140.75 | 141.09 | 136.52 | 8056164 |
| 1720824000 | 139.57 | -1.15 | -0.82 | 139.38999 | 141.54 | 137.5001 | 7359171 |
| 1720737600 | 140.72 | -5.05 | -3.46 | 145.56 | 146.4499 | 139.41999 | 8237112 |
| 1720651200 | 145.77 | 0.03 | 0.02 | 146.32 | 147.22999 | 141.83 | 7376349 |
| 1720564800 | 145.74 | -0.23 | -0.16 | 146.34 | 150.22999 | 143.8332 | 11402385 |
| 1720478400 | 145.97 | 7.01 | 5.04 | 139.94 | 147.1237 | 139.19999 | 12340317 |
| 1720219200 | 138.96 | -3.71 | -2.60 | 142.33 | 142.76 | 138.31 | 8892272 |
| 1720040640 | 142.66999 | -0.8 | -0.56 | 147.6893 | 149.47 | 140.5914 | 13174517 |
| 1719960000 | 143.47 | 0.65 | 0.46 | 140.31 | 143.54 | 139.91999 | 7741412 |
| 1719873600 | 142.82 | 3.39 | 2.43 | 137.35 | 144.68719 | 133.63 | 11555738 |
| 1719614400 | 139.43 | 0 | 0.00 | 139.43 | 139.43 | 139.43 | 0 |
| 1719528000 | 139.43 | 1.19 | 0.86 | 137.83 | 141.8299 | 137.6 | 9474564 |
| 1719441600 | 138.24 | -2.11 | -1.50 | 138.53 | 141.31 | 135.09 | 12697480 |
| 1719355200 | 140.35 | 2.79 | 2.03 | 139.16 | 141.75 | 137.61 | 8451340 |
| 1719268800 | 137.56 | -7.5 | -5.17 | 143.31 | 143.56 | 137.56 | 13970956 |
| 1719009600 | 145.06 | -3.46 | -2.33 | 145.81 | 147.19 | 140.63999 | 16767807 |
| 1718923200 | 148.52 | -0.63 | -0.42 | 156.75 | 161.5192 | 145.02 | 39923444 |
| 1718750400 | 149.15 | 7.12 | 5.01 | 143.78 | 154.13999 | 143.3 | 33472611 |
| 1718664000 | 142.03 | 7.05 | 5.22 | 137.13 | 144.74 | 137.03 | 26886787 |
| 1718404800 | 134.97999 | -0.04 | -0.03 | 133.37 | 135.53 | 131.29 | 12980131 |
| 1718318400 | 135.02 | 3.21 | 2.44 | 131.99 | 136.19 | 131.8 | 16053947 |
| 1718232000 | 131.81 | 0.17 | 0.13 | 132.83 | 132.94 | 130.1 | 11406878 |
| 1718145600 | 131.63999 | -0.81 | -0.61 | 131.365 | 134.85 | 130.02 | 9166425 |
| 1718059200 | 132.44999 | 2.48 | 1.91 | 129 | 135.46 | 128.4 | 14000235 |
| 1717800000 | 129.97 | -3.99 | -2.98 | 131.75 | 134.06 | 127.59 | 19558906 |
| 1717713600 | 133.96 | -3.7 | -2.69 | 136.37 | 136.69999 | 132.1548 | 13910011 |
| 1717627200 | 137.66 | 1.9 | 1.40 | 135.94 | 139.4 | 132.94999 | 19128566 |
| 1717540800 | 135.76 | 3.73 | 2.83 | 132.88999 | 138.97999 | 131.88 | 22295372 |
| 1717454400 | 132.03 | -7.53 | -5.40 | 140.55 | 140.74 | 128.6 | 41157380 |
| 1717195200 | 139.56 | -30.36 | -17.87 | 143.8 | 144.8 | 131.01 | 67130082 |
| 1717108800 | 169.92 | -9.29 | -5.18 | 178.8 | 178.84 | 165.11 | 43906209 |
| 1717022400 | 179.21 | 13.13 | 7.91 | 165.97 | 179.7 | 164.3 | 23129093 |
| 1716936000 | 166.08 | 5.9 | 3.68 | 168.95 | 169.69 | 161.01 | 18117446 |
| 1716590400 | 160.18 | 6.61 | 4.30 | 156 | 166.77 | 154.61 | 17514186 |
| 1716504000 | 153.57 | 5.79 | 3.92 | 158.99 | 162.71 | 150.13 | 16815221 |
| 1716417600 | 147.78 | 0.54 | 0.37 | 148.09 | 148.99 | 145.865 | 4651405 |
| 1716331200 | 147.24 | 1.79 | 1.23 | 145.05 | 149.9 | 144 | 6652712 |
| 1716244800 | 145.44999 | -4.07 | -2.72 | 150.9 | 154.59 | 145.02 | 10550656 |
| 1715985600 | 149.52 | 3.22 | 2.20 | 148.32 | 150.2809 | 145.88 | 9883340 |
| 1715899200 | 146.3 | -2.86 | -1.92 | 149.69999 | 150.9 | 143.5 | 9405913 |
| 1715812800 | 149.16 | 15.04 | 11.21 | 139.9 | 150.28 | 138.66 | 16961109 |
| 1715726400 | 134.12 | 3.11 | 2.37 | 130.37 | 134.69 | 128.6 | 4172444 |
| 1715640000 | 131.01 | -1.76 | -1.33 | 133.88999 | 134.9 | 130.68 | 4103793 |
| 1715380800 | 132.77 | 1.09 | 0.83 | 133.93 | 134.6 | 131.41999 | 4535694 |
| 1715294400 | 131.68 | 0.07 | 0.05 | 131.16999 | 132.4199 | 129.27 | 6700688 |
| 1715208000 | 131.61 | 4.06 | 3.18 | 127.05 | 131.88 | 126 | 4918218 |
| 1715121600 | 127.55 | -1.78 | -1.38 | 128.22 | 129.69999 | 126.25 | 3245004 |
| 1715035200 | 129.33 | 4.23 | 3.38 | 125 | 129.3915 | 124.2511 | 5022065 |
| 1714776000 | 125.1 | 1.71 | 1.39 | 125.49 | 127.5899 | 124.71 | 3939859 |
| 1714689600 | 123.39 | 4.61 | 3.88 | 121.64 | 123.91 | 118.363 | 4855725 |
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
