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 | 1.04 | 0.855263157895 | 121.6 | 123.86 | 116.295 | 139000 | 119.79758362 | CS |
| 4 | 19.06 | 18.4012357598 | 103.58 | 123.86 | 101.415 | 176203 | 112.2109566 | CS |
| 12 | 20.96 | 20.6136900079 | 101.68 | 123.86 | 101.415 | 136459 | 109.14986166 | CS |
| 26 | 15.88 | 14.8744848258 | 106.76 | 123.86 | 96.69 | 137531 | 105.31628212 | CS |
| 52 | 22.47 | 22.4318658281 | 100.17 | 123.86 | 94.59 | 109306 | 105.16816477 | CS |
| 156 | 30.24 | 32.7272727273 | 92.4 | 123.86 | 60.0337 | 104296 | 90.90171967 | CS |
| 260 | 38.29 | 45.3941908714 | 84.35 | 123.86 | 60.0337 | 110557 | 90.58889199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 122.64 | 2.16 | 1.79 | 119.64 | 123.86 | 119.4 | 115542 |
| 1721688000 | 120.48 | 2.56 | 2.17 | 118.82 | 120.67 | 117.1 | 97934 |
| 1721428800 | 117.92 | -0.66 | -0.56 | 118.43 | 118.76 | 116.295 | 129788 |
| 1721342400 | 118.58 | -1.56 | -1.30 | 119.03 | 121.39 | 118.21 | 165785 |
| 1721256000 | 120.14 | -0.62 | -0.51 | 119.9 | 122.3025 | 119.88 | 235000 |
| 1721169600 | 120.76 | 3.23 | 2.75 | 118.71 | 121.3 | 117.515 | 307730 |
| 1721083200 | 117.53 | 0.53 | 0.45 | 117.68 | 119.37 | 116.6 | 362456 |
| 1720824000 | 117 | 3 | 2.63 | 115.22 | 117.17 | 115.03 | 185201 |
| 1720737600 | 114 | 4.52 | 4.13 | 111.72 | 114.38 | 110.12 | 188970 |
| 1720651200 | 109.48 | 2.64 | 2.47 | 107.39 | 109.99 | 106.9825 | 189624 |
| 1720564800 | 106.84 | 4.18 | 4.07 | 102.96 | 106.93 | 102.96 | 350400 |
| 1720478400 | 102.66 | -0.21 | -0.20 | 103.63 | 105.48 | 102.55 | 165256 |
| 1720219200 | 102.87 | -1.24 | -1.19 | 103.25 | 103.67 | 101.975 | 65757 |
| 1720040640 | 104.11 | 0.08 | 0.08 | 104.56 | 104.99 | 103.69 | 26465 |
| 1719960000 | 104.03 | 1.92 | 1.88 | 102.37 | 104.86 | 102.11 | 90155 |
| 1719873600 | 102.11 | -2.57 | -2.46 | 105.25 | 105.74 | 101.415 | 106978 |
| 1719614400 | 104.68 | 0 | 0.00 | 104.68 | 104.68 | 104.68 | 0 |
| 1719528000 | 104.68 | -0.38 | -0.36 | 105.5 | 105.665 | 104.24 | 71357 |
| 1719441600 | 105.06 | 0.77 | 0.74 | 103.58 | 105.08 | 103.26 | 148975 |
| 1719355200 | 104.29 | 0.43 | 0.41 | 103.43 | 104.62 | 102.58 | 85108 |
| 1719268800 | 103.86 | -0.1 | -0.10 | 104.57 | 104.95 | 103.85 | 119214 |
| 1719009600 | 103.96 | 0.86 | 0.83 | 103.17 | 104 | 102.43 | 335075 |
| 1718923200 | 103.1 | -1.44 | -1.38 | 103.63 | 104.74 | 103.01 | 64763 |
| 1718750400 | 104.54 | -0.56 | -0.53 | 104.99 | 105.78 | 104.14 | 80185 |
| 1718664000 | 105.1 | 1.05 | 1.01 | 103.4 | 105.58 | 103.4 | 79034 |
| 1718404800 | 104.05 | -3.62 | -3.36 | 106.12 | 106.12 | 103.43 | 89667 |
| 1718318400 | 107.67 | -0.19 | -0.18 | 107.11 | 107.73 | 104.745 | 145337 |
| 1718232000 | 107.86 | 2.46 | 2.33 | 108.29 | 109.62 | 107.665 | 72359 |
| 1718145600 | 105.4 | -0.24 | -0.23 | 104.82 | 105.44 | 103.9 | 91741 |
| 1718059200 | 105.64 | -0.38 | -0.36 | 105.05 | 106.105 | 104.16 | 90371 |
| 1717800000 | 106.02 | -1.34 | -1.25 | 106.59 | 106.79 | 105.89 | 68982 |
| 1717713600 | 107.36 | -1.08 | -1.00 | 107.54 | 107.985 | 106.8075 | 58768 |
| 1717627200 | 108.44 | 1.12 | 1.04 | 108.2 | 108.655 | 106.82 | 69713 |
| 1717540800 | 107.32 | -0.42 | -0.39 | 106.75 | 107.635 | 106.75 | 91246 |
| 1717454400 | 107.74 | -1.39 | -1.27 | 109.81 | 109.85 | 106.995 | 101579 |
| 1717195200 | 109.13 | 1.03 | 0.95 | 109.17 | 109.315 | 108.12 | 145668 |
| 1717108800 | 108.1 | 0.16 | 0.15 | 108.76 | 109.925 | 107.95 | 76611 |
| 1717022400 | 107.94 | -0.22 | -0.20 | 106.7 | 108.47 | 106.21 | 111553 |
| 1716936000 | 108.16 | -1.66 | -1.51 | 110.61 | 110.94 | 106.95 | 78486 |
| 1716590400 | 109.82 | 0.62 | 0.57 | 110.04 | 110.04 | 108.7 | 119921 |
| 1716504000 | 109.2 | -2 | -1.80 | 111.02 | 111.075 | 108.66 | 89928 |
| 1716417600 | 111.2 | 0.52 | 0.47 | 110.61 | 112.06 | 109.86 | 85068 |
| 1716331200 | 110.68 | 0.32 | 0.29 | 109.75 | 110.905 | 109.56 | 135896 |
| 1716244800 | 110.36 | 1.28 | 1.17 | 108.85 | 110.53 | 108.82 | 91794 |
| 1715985600 | 109.08 | 0.92 | 0.85 | 108.67 | 109.6331 | 108.28 | 62127 |
| 1715899200 | 108.16 | 0.86 | 0.80 | 106.74 | 108.17 | 106.36 | 90412 |
| 1715812800 | 107.3 | 2.31 | 2.20 | 105.69 | 107.37 | 104.935 | 89725 |
| 1715726400 | 104.99 | 0.3 | 0.29 | 106.22 | 106.27 | 104.27 | 123492 |
| 1715640000 | 104.69 | -0.31 | -0.30 | 106.26 | 107.55 | 104.67 | 189289 |
| 1715380800 | 105 | -6.45 | -5.79 | 109.64 | 110.35 | 103.5 | 239991 |
| 1715294400 | 111.45 | 2.01 | 1.84 | 109.8 | 112.445 | 109.77 | 130773 |
| 1715208000 | 109.44 | 0.29 | 0.27 | 108.18 | 109.66 | 108.11 | 188109 |
| 1715121600 | 109.15 | 1.25 | 1.16 | 108.02 | 109.55 | 107.2 | 136578 |
| 1715035200 | 107.9 | 0.62 | 0.58 | 108.09 | 109.41 | 107.61 | 105895 |
| 1714776000 | 107.28 | 1.8 | 1.71 | 107.16 | 107.72 | 105.525 | 129715 |
| 1714689600 | 105.48 | 3.31 | 3.24 | 103.2 | 105.585 | 102.49 | 195844 |
| 1714603200 | 102.17 | 0.72 | 0.71 | 101.68 | 103.5 | 101.45 | 173315 |
| 1714516800 | 101.45 | -2.61 | -2.51 | 103.02 | 104.185 | 101.32 | 147730 |
| 1714430400 | 104.06 | -1.28 | -1.22 | 105.93 | 106.55 | 104.02 | 240477 |
| 1714171200 | 105.34 | 1.06 | 1.02 | 104.13 | 105.44 | 104.13 | 92317 |
| 1714084800 | 104.28 | 0 | 0.00 | 103.09 | 104.28 | 102.535 | 109952 |
| 1713998400 | 104.28 | -0.34 | -0.32 | 103.77 | 105.05 | 103.6 | 173570 |
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
