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 | 1.69 | 1.38524590164 | 122 | 127.2315 | 116.125 | 1086304 | 123.85807132 | CS |
| 4 | -17.79 | -12.5742154368 | 141.48 | 143.57 | 116.125 | 1065973 | 129.37716404 | CS |
| 12 | -31.98 | -20.5434573135 | 155.67 | 168.1 | 116.125 | 814399 | 141.62259589 | CS |
| 26 | -30.49 | -19.7755869763 | 154.18 | 168.2 | 116.125 | 659599 | 147.74810245 | CS |
| 52 | -36 | -22.5436783769 | 159.69 | 168.2 | 116.125 | 597268 | 147.76284691 | CS |
| 156 | 30.09 | 32.1474358974 | 93.6 | 168.2 | 70.12 | 743546 | 116.92521342 | CS |
| 260 | 71.59 | 137.408829175 | 52.1 | 168.2 | 36.12 | 783852 | 96.64323825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 123.69 | 2.1 | 1.73 | 123.31 | 124.685 | 122.455 | 1041456 |
| 1742596800 | 121.59 | -2.33 | -1.88 | 121.29 | 122.35 | 116.125 | 1119559 |
| 1742510400 | 123.92 | -1.78 | -1.42 | 122.53 | 126.41 | 122.53 | 741176 |
| 1742424000 | 125.7 | 3.49 | 2.86 | 122.95 | 127.2315 | 122.9 | 829964 |
| 1742337600 | 122.21 | -4.27 | -3.38 | 125.48 | 126.395 | 122.01 | 1003386 |
| 1742251200 | 126.48 | 4.27 | 3.49 | 122 | 127.07 | 121.93 | 1341106 |
| 1741992000 | 122.21 | 1.38 | 1.14 | 122.65 | 123.48 | 120.88 | 1376661 |
| 1741905600 | 120.83 | -3.95 | -3.17 | 124.7 | 125.665 | 119.3 | 2064766 |
| 1741819200 | 124.78 | -2.31 | -1.82 | 127.93 | 128.83 | 122.12 | 2053818 |
| 1741732800 | 127.09 | -2.62 | -2.02 | 129.44 | 129.7412 | 124.12 | 1355180 |
| 1741646400 | 129.71 | -6.02 | -4.44 | 133.53 | 134.26 | 128.44 | 1313714 |
| 1741390800 | 135.72999 | -1.3 | -0.95 | 136.87 | 137.54499 | 133.43 | 1256792 |
| 1741304400 | 137.03 | -2.84 | -2.03 | 137.41 | 139.19999 | 135.56 | 611600 |
| 1741218000 | 139.87 | 2.62 | 1.91 | 139.74 | 140.245 | 137.57499 | 583033 |
| 1741131600 | 137.25 | -2.63 | -1.88 | 137.1 | 139 | 134.07 | 902521 |
| 1741045200 | 139.88 | -1.07 | -0.76 | 141.78 | 143.57 | 138.455 | 630360 |
| 1740786000 | 140.94999 | 1.76 | 1.26 | 139.47 | 141.96 | 138.81 | 874678 |
| 1740699600 | 139.19 | -0.63 | -0.45 | 140.72 | 141.32 | 137.1 | 504433 |
| 1740613200 | 139.82 | 1.25 | 0.90 | 139.62 | 142.425 | 139.44999 | 597904 |
| 1740526800 | 138.57 | 0.56 | 0.41 | 139.63 | 139.71 | 135.3315 | 929812 |
| 1740440400 | 138.01 | -2.01 | -1.44 | 141.47999 | 141.81 | 137.34 | 852594 |
| 1740181200 | 140.02 | -5.74 | -3.94 | 146.24 | 146.5 | 139.53 | 1281008 |
| 1740094800 | 145.76 | -1.13 | -0.77 | 146.69999 | 146.69999 | 143.72 | 831521 |
| 1740008400 | 146.88999 | 0.9 | 0.62 | 143.86 | 147.5199 | 142.15 | 804054 |
| 1739922000 | 145.99 | 3.24 | 2.27 | 142.72999 | 147.04 | 141.52 | 1236005 |
| 1739576400 | 142.75 | -4.63 | -3.14 | 147.05 | 147.55 | 142.74 | 1575449 |
| 1739490000 | 147.38 | -14.73 | -9.09 | 151 | 152.71 | 140.1727 | 3699608 |
| 1739403600 | 162.11 | 3.23 | 2.03 | 160.38 | 163.82 | 158.35 | 1198059 |
| 1739317200 | 158.88 | -3.51 | -2.16 | 159.37 | 160.695 | 154.07 | 941569 |
| 1739230800 | 162.38999 | -1.63 | -0.99 | 168 | 168.1 | 161.82 | 709113 |
| 1738971600 | 164.02 | -2.32 | -1.39 | 167.04 | 168.0199 | 163.53 | 441278 |
| 1738885200 | 166.34 | 7.78 | 4.91 | 158.93 | 166.63999 | 158.93 | 1021930 |
| 1738798800 | 158.56 | 0.8 | 0.51 | 158.12 | 160.375 | 158.12 | 496790 |
| 1738712400 | 157.76 | 0.89 | 0.57 | 157.85 | 158.679 | 156.665 | 270308 |
| 1738626000 | 156.87 | -1.36 | -0.86 | 155 | 157.6475 | 153.34 | 482481 |
| 1738366800 | 158.22999 | -0.87 | -0.55 | 160.13 | 161.255 | 157.81 | 496572 |
| 1738280400 | 159.1 | 1.65 | 1.05 | 159.01 | 160.72 | 158.34 | 427829 |
| 1738194000 | 157.44999 | -0.61 | -0.39 | 158.66 | 159.53 | 156.88 | 346696 |
| 1738107600 | 158.06 | 2.09 | 1.34 | 155.77 | 159.91 | 155.22 | 491167 |
| 1738021200 | 155.97 | 1.2 | 0.78 | 153 | 156.4 | 153 | 334447 |
| 1737762000 | 154.77 | -0.08 | -0.05 | 155.53 | 156.7484 | 153.37 | 406683 |
| 1737675600 | 154.85 | 0 | 0.00 | 154.85 | 154.85 | 154.85 | 0 |
| 1737589200 | 154.85 | -1.31 | -0.84 | 156.47999 | 156.63 | 154.13999 | 513127 |
| 1737502800 | 156.16 | 0.17 | 0.11 | 156.37 | 157.65 | 153.49 | 375955 |
| 1737157200 | 155.99 | 1.02 | 0.66 | 156.21 | 157.81 | 155.44999 | 357033 |
| 1737070800 | 154.97 | 0.25 | 0.16 | 155.13999 | 156.69999 | 153.91 | 335909 |
| 1736984400 | 154.72 | 0.78 | 0.51 | 157.5 | 157.88 | 154.41 | 389371 |
| 1736898000 | 153.94 | 1.55 | 1.02 | 153.55 | 154.5 | 152.12 | 410023 |
| 1736811600 | 152.38999 | 1.32 | 0.87 | 150 | 153.13999 | 149.85 | 554220 |
| 1736552400 | 151.07 | -1.27 | -0.83 | 151 | 152.85499 | 150 | 453129 |
| 1736379600 | 152.34 | -0.75 | -0.49 | 152.31 | 153.36 | 151.83 | 469368 |
| 1736293200 | 153.09 | -0.62 | -0.40 | 154.69999 | 156.28 | 152.41 | 450844 |
| 1736206800 | 153.71 | -2.97 | -1.90 | 158.44999 | 159.035 | 153.5 | 486019 |
| 1735947600 | 156.68 | 0.37 | 0.24 | 156.77 | 157.47 | 153.99 | 278755 |
| 1735861200 | 156.31 | -0.67 | -0.43 | 158.3 | 159.08 | 154.96 | 300182 |
| 1735688400 | 156.97999 | -1.18 | -0.75 | 158.03 | 158.97 | 156.41 | 264120 |
| 1735602000 | 158.16 | -0.3 | -0.19 | 155.66999 | 158.55 | 154.1952 | 399240 |
| 1735342800 | 158.46 | -1.03 | -0.65 | 158.29 | 159.50989 | 156.90459 | 285008 |
| 1735256400 | 159.49 | 0.89 | 0.56 | 157.91999 | 160.16999 | 157.55 | 302612 |
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
