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 | 11.8 | 8.92316999395 | 132.24 | 146.25 | 131.31 | 174080 | 137.61845142 | CS |
| 4 | 15.03 | 11.6502596698 | 129.01 | 146.25 | 127 | 139586 | 133.87058562 | CS |
| 12 | 16.1 | 12.5840237611 | 127.94 | 146.25 | 122 | 153104 | 132.7712111 | CS |
| 26 | 25.41 | 21.4195397454 | 118.63 | 146.25 | 114.78 | 147059 | 129.99091326 | CS |
| 52 | 14.85 | 11.494697732 | 129.19 | 146.25 | 97.21 | 139461 | 122.69668989 | CS |
| 156 | 57.36 | 66.1744347024 | 86.68 | 146.25 | 84.5 | 149635 | 110.29556677 | CS |
| 260 | 68.38 | 90.3780068729 | 75.66 | 146.25 | 50.6914 | 186282 | 92.09745849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 144.04 | 1.51 | 1.06 | 143.94 | 146.25 | 143.26 | 167468 |
| 1720737600 | 142.53 | 6.19 | 4.54 | 139.49 | 143.54 | 138.32 | 264941 |
| 1720651200 | 136.34 | 0.88 | 0.65 | 136.31 | 137.16 | 134.97 | 170957 |
| 1720564800 | 135.46 | -0.22 | -0.16 | 135.77 | 136.47999 | 134.16999 | 181816 |
| 1720478400 | 135.68 | 2.24 | 1.68 | 134.49 | 136.225 | 133.54 | 161791 |
| 1720219200 | 133.44 | 0.78 | 0.59 | 132.24 | 133.85 | 131.31 | 90549 |
| 1720040640 | 132.66 | -0.06 | -0.05 | 133.69999 | 134.35499 | 131.87 | 61091 |
| 1719960000 | 132.72 | 2.05 | 1.57 | 130.88999 | 133.21 | 129.85 | 123518 |
| 1719873600 | 130.66999 | -1.69 | -1.28 | 132.88999 | 133.54 | 130.07 | 139166 |
| 1719614400 | 132.36 | 0.65 | 0.49 | 133.47999 | 134.79 | 131 | 395785 |
| 1719528000 | 131.71 | 1.07 | 0.82 | 131.22999 | 131.94 | 129.80009 | 85263 |
| 1719441600 | 130.63999 | 0.21 | 0.16 | 129.59 | 131.01 | 129.27 | 141415 |
| 1719355200 | 130.43 | -1.54 | -1.17 | 131.34 | 131.49 | 129.415 | 113389 |
| 1719268800 | 131.97 | -0.36 | -0.27 | 133.15 | 133.6732 | 131.36 | 173610 |
| 1719009600 | 132.33 | 0.17 | 0.13 | 132.77 | 133 | 131.85 | 259081 |
| 1718923200 | 132.16 | -1.22 | -0.91 | 132.47 | 133.54 | 131.44 | 81434 |
| 1718750400 | 133.38 | 1.05 | 0.79 | 132.55 | 133.85 | 132.1305 | 106068 |
| 1718664000 | 132.33 | 2.71 | 2.09 | 129.06 | 132.971 | 128.815 | 103264 |
| 1718404800 | 129.62 | -1.76 | -1.34 | 129.01 | 129.63 | 127 | 115266 |
| 1718318400 | 131.38 | -1.83 | -1.37 | 132.55 | 132.55 | 130.47 | 123513 |
| 1718232000 | 133.21 | 3.77 | 2.91 | 133.44999 | 134.08 | 132.59 | 144213 |
| 1718145600 | 129.44 | -1.55 | -1.18 | 129.91 | 130.19999 | 129.09 | 96846 |
| 1718059200 | 130.99 | -0.14 | -0.11 | 129.53 | 131.52 | 129.53 | 98054 |
| 1717800000 | 131.13 | -1.21 | -0.91 | 130.79499 | 132.28 | 129.91 | 122562 |
| 1717713600 | 132.34 | -1.64 | -1.22 | 133.38999 | 133.79 | 131.32 | 122263 |
| 1717627200 | 133.97999 | 0.79 | 0.59 | 134.06 | 134.26 | 132.54 | 105416 |
| 1717540800 | 133.19 | -1.94 | -1.44 | 134.33 | 135.29 | 133.1 | 108040 |
| 1717454400 | 135.13 | -2.83 | -2.05 | 138.55 | 138.55 | 134.76 | 136378 |
| 1717195200 | 137.96 | 2.8 | 2.07 | 135.33 | 137.96 | 135.16999 | 141279 |
| 1717108800 | 135.16 | 2.11 | 1.59 | 133.6 | 135.96 | 133.6 | 663870 |
| 1717022400 | 133.05 | -2.07 | -1.53 | 133.47999 | 135.53 | 132.43 | 257233 |
| 1716936000 | 135.12 | -1.44 | -1.05 | 136.94999 | 137.76 | 134.8428 | 167480 |
| 1716590400 | 136.56 | 1.56 | 1.16 | 135.5 | 136.72999 | 134.28 | 145641 |
| 1716504000 | 135 | -3.17 | -2.29 | 138.03 | 138.03 | 134.41999 | 181669 |
| 1716417600 | 138.16999 | -2.66 | -1.89 | 140.19999 | 140.19999 | 137.5 | 142631 |
| 1716331200 | 140.83 | 1.77 | 1.27 | 138.84 | 141.24 | 138.63999 | 161854 |
| 1716244800 | 139.06 | 1.82 | 1.33 | 136.94 | 140.16 | 136.94 | 187029 |
| 1715985600 | 137.24 | 0.89 | 0.65 | 136.52 | 137.33 | 136 | 107438 |
| 1715899200 | 136.35 | 0.68 | 0.50 | 135.43 | 136.9 | 134.93 | 154460 |
| 1715812800 | 135.66999 | -0.7 | -0.51 | 137.5 | 137.5 | 135.49 | 130142 |
| 1715726400 | 136.37 | 1.12 | 0.83 | 136.71 | 136.78 | 134.87 | 132073 |
| 1715640000 | 135.25 | 2.55 | 1.92 | 133.38999 | 136.695 | 132.93 | 253276 |
| 1715380800 | 132.69999 | 0.54 | 0.41 | 132.63999 | 133.02 | 131.77 | 74633 |
| 1715294400 | 132.16 | 0.68 | 0.52 | 131.03 | 132.58 | 130.81 | 96979 |
| 1715208000 | 131.47999 | 0.71 | 0.54 | 129.94 | 131.65 | 129.94 | 114157 |
| 1715121600 | 130.77 | 1.42 | 1.10 | 130.05 | 131.5 | 129.71 | 183217 |
| 1715035200 | 129.35 | 1.37 | 1.07 | 129.25 | 130.405 | 128.68 | 136813 |
| 1714776000 | 127.98 | 1.64 | 1.30 | 128.02 | 128.66 | 126.655 | 107435 |
| 1714689600 | 126.34 | 1.87 | 1.50 | 125.65 | 126.96 | 125.13 | 167185 |
| 1714603200 | 124.47 | 2.11 | 1.72 | 122.91 | 125.62 | 122 | 167574 |
| 1714516800 | 122.36 | -3.53 | -2.80 | 124.63 | 125.26 | 122.215 | 175201 |
| 1714430400 | 125.89 | -1.62 | -1.27 | 127.83 | 128.3 | 125.48 | 179965 |
| 1714171200 | 127.51 | -0.48 | -0.38 | 127.98 | 128.63 | 126.69 | 115482 |
| 1714084800 | 127.99 | 2.16 | 1.72 | 125.12 | 128.16 | 124.81 | 173846 |
| 1713998400 | 125.83 | -0.29 | -0.23 | 125.24 | 126.05 | 124.54 | 145070 |
| 1713912000 | 126.12 | -3.84 | -2.95 | 130.27 | 130.995 | 125.4 | 229644 |
| 1713825600 | 129.96 | -0.02 | -0.02 | 130.57 | 131.05 | 129.385 | 136489 |
| 1713566400 | 129.97999 | 1.94 | 1.52 | 127.94 | 130.36 | 126.35 | 108986 |
| 1713480000 | 128.04 | 1.13 | 0.89 | 127.43 | 129.41 | 127.05 | 164337 |
| 1713393600 | 126.91 | -1.9 | -1.48 | 129.28 | 129.28 | 126.66 | 107887 |
| 1713307200 | 128.81 | -0.74 | -0.57 | 128.13 | 129.55 | 127.305 | 136886 |
| 1713220800 | 129.55 | -0.1 | -0.08 | 130.26 | 131.22 | 129.06 | 110133 |
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
