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 | 4.54 | 3.64219815483 | 124.65 | 129.39 | 120.73 | 161930 | 124.80577044 | CS |
| 4 | 3.58 | 2.85009155322 | 125.61 | 129.58 | 118 | 166857 | 123.88181904 | CS |
| 12 | 2.7 | 2.13455609139 | 126.49 | 132.1 | 112.19 | 220002 | 124.24388689 | CS |
| 26 | 33.22 | 34.6149838491 | 95.97 | 150.66 | 93.15 | 238746 | 116.87446165 | CS |
| 52 | 38.75 | 42.8460858027 | 90.44 | 150.66 | 88.535 | 254530 | 108.36921905 | CS |
| 156 | 79.19 | 158.38 | 50 | 150.66 | 32.12 | 290678 | 71.18120135 | CS |
| 260 | 79.19 | 158.38 | 50 | 150.66 | 32.12 | 290678 | 71.18120135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 129.19 | 0.27 | 0.21 | 128.56 | 129.41 | 127.545 | 220940 |
| 1739490000 | 128.91999 | 4.84 | 3.90 | 125.14 | 129.38999 | 125.14 | 230466 |
| 1739403600 | 124.08 | 1.36 | 1.11 | 121.14 | 127.5 | 120.73 | 163902 |
| 1739317200 | 122.72 | -0.13 | -0.11 | 121.51 | 123.035 | 121.51 | 110629 |
| 1739230800 | 122.85 | 0.02 | 0.02 | 124.1 | 124.985 | 122.3 | 171913 |
| 1738971600 | 122.83 | -1.52 | -1.22 | 124.65 | 125.245 | 122.57 | 135111 |
| 1738885200 | 124.35 | 2.53 | 2.08 | 122.82 | 125.29 | 121.775 | 202516 |
| 1738798800 | 121.82 | 0.18 | 0.15 | 121.85 | 122.5 | 120.04 | 110074 |
| 1738712400 | 121.64 | 1.55 | 1.29 | 120.46 | 122.44 | 119.43 | 125481 |
| 1738626000 | 120.09 | -3.75 | -3.03 | 119.89 | 121.385 | 118 | 146546 |
| 1738366800 | 123.84 | -0.4 | -0.32 | 123.51 | 124.96 | 122.75 | 155188 |
| 1738280400 | 124.24 | 2.83 | 2.33 | 122.69 | 125.84 | 122.69 | 162313 |
| 1738194000 | 121.41 | -1.3 | -1.06 | 122.37 | 123.74 | 120.645 | 179795 |
| 1738107600 | 122.71 | 1.73 | 1.43 | 121.81 | 123.485 | 120.56 | 172419 |
| 1738021200 | 120.98 | -3.02 | -2.44 | 123.24 | 123.47 | 120.25 | 142263 |
| 1737762000 | 124 | -1.34 | -1.07 | 123.52 | 124.05 | 122.36 | 213406 |
| 1737675600 | 125.34 | 0 | 0.00 | 125.34 | 125.34 | 125.34 | 0 |
| 1737589200 | 125.34 | -3.14 | -2.44 | 129.26 | 129.58 | 124.85 | 191679 |
| 1737502800 | 128.47999 | 4.57 | 3.69 | 125.54 | 128.84 | 124.58 | 194706 |
| 1737157200 | 123.91 | -0.15 | -0.12 | 125.61 | 125.77 | 123.1 | 207718 |
| 1737070800 | 124.06 | 2.99 | 2.47 | 121.89 | 124.78 | 121.68 | 162790 |
| 1736984400 | 121.07 | 1.02 | 0.85 | 122.67 | 122.9875 | 120.27 | 182258 |
| 1736898000 | 120.05 | 3.26 | 2.79 | 117.64 | 120.22 | 117.64 | 184090 |
| 1736811600 | 116.79 | 1.75 | 1.52 | 113.83 | 117.2 | 113.21 | 204345 |
| 1736552400 | 115.04 | -2.58 | -2.19 | 116.02 | 117.56 | 113.945 | 211975 |
| 1736379600 | 117.62 | 0.44 | 0.38 | 116.78 | 118.082 | 115.27 | 316411 |
| 1736293200 | 117.18 | -0.8 | -0.68 | 118.17 | 118.8 | 115.85 | 262055 |
| 1736206800 | 117.98 | 0.05 | 0.04 | 116.95 | 120.09 | 112.19 | 362539 |
| 1735947600 | 117.93 | -0.4 | -0.34 | 118.43 | 119.18 | 116.35 | 190124 |
| 1735861200 | 118.33 | -1.61 | -1.34 | 120.47 | 121.08 | 117.15 | 193858 |
| 1735688400 | 119.94 | -0.25 | -0.21 | 121.41 | 121.51 | 119.555 | 152100 |
| 1735602000 | 120.19 | -1.22 | -1.00 | 120.4 | 121.33 | 118.23 | 115403 |
| 1735342800 | 121.41 | -1.33 | -1.08 | 121.53 | 123.07 | 120.59 | 130292 |
| 1735256400 | 122.74 | 0.39 | 0.32 | 123.68 | 123.68 | 121.47 | 83793 |
| 1735077840 | 122.35 | 1.34 | 1.11 | 121.53 | 122.59 | 120.72 | 57823 |
| 1734997200 | 121.01 | 0.34 | 0.28 | 121.58 | 121.58 | 120.16 | 170938 |
| 1734738000 | 120.67 | -1.45 | -1.19 | 121.18 | 124.3272 | 119.61 | 831927 |
| 1734651600 | 122.12 | -1.76 | -1.42 | 125.04 | 127.29 | 120.855 | 442809 |
| 1734565200 | 123.88 | -5.63 | -4.35 | 129.88 | 129.93 | 123.66 | 427795 |
| 1734478800 | 129.51 | -1 | -0.77 | 130.25 | 131.35 | 129.4301 | 354890 |
| 1734392400 | 130.51 | 2.88 | 2.26 | 127.77 | 131.44 | 127.77 | 260863 |
| 1734133200 | 127.63 | -0.43 | -0.34 | 127.71 | 128.58 | 125.01 | 272557 |
| 1734046800 | 128.06 | -0.76 | -0.59 | 131.11 | 131.11 | 126.63 | 139679 |
| 1733960400 | 128.82 | -1.24 | -0.95 | 130.76 | 131.53 | 128.63 | 290375 |
| 1733874000 | 130.06 | 1.67 | 1.30 | 129.34 | 130.72 | 126.74 | 315969 |
| 1733787600 | 128.38999 | -0.02 | -0.02 | 129.93 | 130.44999 | 126.69 | 276809 |
| 1733528400 | 128.41 | -1.91 | -1.47 | 130.63 | 131.28 | 128.29 | 337500 |
| 1733442000 | 130.32 | -0.68 | -0.52 | 131.4 | 132.03 | 129.19 | 198952 |
| 1733355600 | 131 | 1.32 | 1.02 | 130.04 | 132.1 | 130.03 | 185069 |
| 1733269200 | 129.68 | -0.77 | -0.59 | 130.4 | 130.52 | 128.62 | 257847 |
| 1733182800 | 130.44999 | 1.37 | 1.06 | 130.04 | 131.24 | 128.54669 | 269040 |
| 1732917840 | 129.08 | 0.82 | 0.64 | 128.72 | 130.005 | 128.43 | 159610 |
| 1732750800 | 128.26 | -0.46 | -0.36 | 129.02 | 129.07 | 126.42 | 161394 |
| 1732664400 | 128.72 | -0.4 | -0.31 | 128.74 | 129.91 | 127.33 | 155684 |
| 1732578000 | 129.12 | 1.58 | 1.24 | 128.3 | 130.71 | 128.3 | 285752 |
| 1732318800 | 127.54 | 2.08 | 1.66 | 126 | 127.79 | 125.745 | 349211 |
| 1732232400 | 125.46 | 3.45 | 2.83 | 122.62 | 125.83 | 121.78 | 370567 |
| 1732146000 | 122.01 | 0.81 | 0.67 | 121.49 | 123.43 | 119.83 | 488885 |
| 1732059600 | 121.2 | -1.16 | -0.95 | 122.08 | 122.08 | 120.955 | 298772 |
| 1731973200 | 122.36 | -1.75 | -1.41 | 122.87 | 124.37 | 121.68 | 331636 |
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
