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 | 0.16 | 0.137764766661 | 116.14 | 116.73 | 112.3 | 1199376 | 115.07205333 | CS |
| 4 | -9.59 | -7.61776153785 | 125.89 | 130.24 | 112.1121 | 1598015 | 119.7766533 | CS |
| 12 | 4 | 3.56188780053 | 112.3 | 130.24 | 107.685 | 1462381 | 118.20337866 | CS |
| 26 | 34.49 | 42.1586603105 | 81.81 | 130.24 | 78.06 | 1729682 | 104.54753319 | CS |
| 52 | 53.3 | 84.6031746032 | 63 | 130.24 | 62.56 | 1558744 | 90.67665499 | CS |
| 156 | 69.69 | 149.517270972 | 46.61 | 130.24 | 41.67 | 1619800 | 64.74489217 | CS |
| 260 | 82.32 | 242.260153031 | 33.98 | 130.24 | 21 | 2094964 | 47.23296742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 116.3 | -0.21 | -0.18 | 115.6 | 116.52 | 114.875 | 688471 |
| 1732059600 | 116.51 | 1.01 | 0.87 | 114.44 | 116.73 | 114.44 | 1024563 |
| 1731973200 | 115.5 | 0.62 | 0.54 | 113.62 | 115.65 | 113.41 | 1440557 |
| 1731714000 | 114.88 | 1.76 | 1.56 | 112.68 | 115.46 | 112.3 | 1485852 |
| 1731627600 | 113.12 | -2.86 | -2.47 | 116.14 | 116.25 | 112.93 | 1357438 |
| 1731541200 | 115.98 | 1.48 | 1.29 | 114.79 | 116.919 | 114.79 | 1182473 |
| 1731454800 | 114.5 | -2.94 | -2.50 | 117.1 | 117.63 | 114.04 | 1735281 |
| 1731368400 | 117.44 | -2.27 | -1.90 | 118.97 | 119.99 | 117.41 | 1391734 |
| 1731109200 | 119.71 | 2.79 | 2.39 | 117.32 | 120.68 | 117.32 | 1266753 |
| 1731022800 | 116.92 | 2.48 | 2.17 | 113.84 | 117.08 | 112.73 | 2278477 |
| 1730936400 | 114.44 | -11.29 | -8.98 | 125 | 125 | 112.1121 | 4446006 |
| 1730850000 | 125.73 | 3.38 | 2.76 | 122.44 | 125.88 | 122.44 | 1669058 |
| 1730763600 | 122.35 | 1.19 | 0.98 | 121.45 | 122.87 | 121.21 | 1480516 |
| 1730500800 | 121.16 | -2.57 | -2.08 | 124.51 | 125.25 | 120.99 | 1847803 |
| 1730414400 | 123.73 | -3.91 | -3.06 | 127.17 | 127.295 | 123.63 | 2052562 |
| 1730328000 | 127.64 | 0.04 | 0.03 | 127.69 | 129.13999 | 126.9101 | 1106546 |
| 1730241600 | 127.6 | -0.54 | -0.42 | 127.67 | 128.72999 | 126.9159 | 928245 |
| 1730155200 | 128.13999 | 0.44 | 0.34 | 129.1 | 129.66999 | 127.805 | 1479103 |
| 1729896000 | 127.7 | 1.73 | 1.37 | 126.8 | 130.24 | 126.54 | 2016311 |
| 1729809600 | 125.97 | 0.43 | 0.34 | 125.89 | 127.05 | 125.14 | 1082543 |
| 1729723200 | 125.54 | 1.67 | 1.35 | 123.34 | 126.55 | 123.2501 | 1498050 |
| 1729636800 | 123.87 | 0.46 | 0.37 | 122.99 | 124.75 | 122.5 | 1119736 |
| 1729550400 | 123.41 | -2.35 | -1.87 | 124.99 | 125.64 | 122.99 | 1616554 |
| 1729291200 | 125.76 | 1.3 | 1.04 | 124.37 | 125.81 | 123.6867 | 1025183 |
| 1729204800 | 124.46 | 1.04 | 0.84 | 123.54 | 124.79 | 123.25 | 1020064 |
| 1729118400 | 123.42 | 1.42 | 1.16 | 122.33 | 124.12 | 121.92 | 1231443 |
| 1729032000 | 122 | 0.8 | 0.66 | 122.23 | 123.55 | 121.54 | 1144382 |
| 1728945600 | 121.2 | 0.86 | 0.71 | 120.1 | 121.32 | 119.82 | 812495 |
| 1728686400 | 120.34 | 1.32 | 1.11 | 119.59 | 120.67 | 119.02 | 718957 |
| 1728600000 | 119.02 | -1.47 | -1.22 | 120 | 120.59 | 118.38 | 1557913 |
| 1728513600 | 120.49 | 1.65 | 1.39 | 118.91 | 120.7 | 118.83 | 1016655 |
| 1728427200 | 118.84 | 2.07 | 1.77 | 117.45 | 119.3 | 116.89 | 990848 |
| 1728340800 | 116.77 | -1.51 | -1.28 | 117.05 | 117.5699 | 116.16 | 999382 |
| 1728081600 | 118.28 | -0.15 | -0.13 | 118 | 118.81 | 117.08 | 879282 |
| 1727995200 | 118.43 | -0.97 | -0.81 | 119.22 | 119.4 | 117.41 | 948225 |
| 1727908800 | 119.4 | 1.16 | 0.98 | 117.21 | 119.56 | 116.65 | 1039472 |
| 1727822400 | 118.24 | -0.59 | -0.50 | 119 | 119.14 | 117.42 | 1527951 |
| 1727736000 | 118.83 | 2.1 | 1.80 | 116.44 | 118.94 | 116.1 | 2146203 |
| 1727476800 | 116.73 | -0.58 | -0.49 | 117.29 | 117.64 | 116.01 | 1403260 |
| 1727390400 | 117.31 | -2.01 | -1.68 | 119.43 | 119.5 | 116.71 | 1171558 |
| 1727304000 | 119.32 | 0.15 | 0.13 | 119.57 | 120.54 | 118.88 | 1177760 |
| 1727217600 | 119.17 | 0.73 | 0.62 | 117.69 | 119.815 | 117 | 1399478 |
| 1727131200 | 118.44 | 3.08 | 2.67 | 117.9 | 118.74 | 116.5 | 1621734 |
| 1726872000 | 115.36 | 1.23 | 1.08 | 112.84 | 115.57 | 112.2758 | 4239816 |
| 1726785600 | 114.13 | -2.32 | -1.99 | 117.99 | 117.99 | 112.36 | 1901126 |
| 1726699200 | 116.45 | 0.53 | 0.46 | 115.85 | 118.17 | 115.38 | 1306544 |
| 1726612800 | 115.92 | -2.27 | -1.92 | 117 | 117.71 | 114.65 | 1372549 |
| 1726526400 | 118.19 | 1.13 | 0.97 | 117 | 118.465 | 116.31 | 1255627 |
| 1726267200 | 117.06 | 0.7 | 0.60 | 117.02 | 117.83 | 116.535 | 1258331 |
| 1726180800 | 116.36 | 1.98 | 1.73 | 114.74 | 116.41 | 114.55 | 1519829 |
| 1726094400 | 114.38 | 0.22 | 0.19 | 113 | 114.67 | 111.14 | 1317581 |
| 1726008000 | 114.16 | 3.77 | 3.42 | 110.88 | 114.22 | 110.57 | 1757498 |
| 1725921600 | 110.39 | 0.91 | 0.83 | 109.77 | 111.21 | 109.63 | 943159 |
| 1725662400 | 109.48 | 0.4 | 0.37 | 109.06 | 109.65 | 107.685 | 1470574 |
| 1725576000 | 109.08 | -3.79 | -3.36 | 113.13 | 113.32 | 107.94 | 1712120 |
| 1725489600 | 112.87 | 0.04 | 0.04 | 113.01 | 113.37 | 111.8 | 1378246 |
| 1725403200 | 112.83 | -0.43 | -0.38 | 112.86 | 114.2 | 112.27 | 1365790 |
| 1725057600 | 113.26 | 1.27 | 1.13 | 112.46 | 113.49 | 111.02 | 2390425 |
| 1724971200 | 111.99 | -0.31 | -0.28 | 112.3 | 113.4 | 111.21 | 1064393 |
| 1724884800 | 112.3 | -2.54 | -2.21 | 113.98 | 114.7 | 111.63 | 1426827 |
| 1724798400 | 114.84 | 1.44 | 1.27 | 112.7 | 114.93 | 112.45 | 1174319 |
| 1724712000 | 113.4 | 0.05 | 0.04 | 113.99 | 114.786 | 113.07 | 1311334 |
| 1724452800 | 113.35 | 0.57 | 0.51 | 112.84 | 114.14 | 112.275 | 1114751 |
| 1724366400 | 112.78 | 0.68 | 0.61 | 112.14 | 112.93 | 111.5052 | 1529452 |
| 1724280000 | 112.1 | 2.58 | 2.36 | 109.66 | 112.4 | 109.33 | 1726260 |
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
