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 | -5.09 | -3.84818930975 | 132.27 | 136.4 | 125.33 | 735737 | 128.60166401 | CS |
| 4 | 20.68 | 19.4178403756 | 106.5 | 136.4 | 106.39 | 764747 | 120.20799862 | CS |
| 12 | 10.68 | 9.16738197425 | 116.5 | 136.4 | 104.88 | 659000 | 117.59247065 | CS |
| 26 | 28.38 | 28.7246963563 | 98.8 | 136.4 | 97.45 | 683702 | 116.28575047 | CS |
| 52 | 16.35 | 14.7523233781 | 110.83 | 136.4 | 76.02 | 737807 | 103.72613777 | CS |
| 156 | -65.06 | -33.8431127757 | 192.24 | 211.745 | 76.02 | 650309 | 119.99711538 | CS |
| 260 | -27.36 | -17.7041542643 | 154.54 | 231.8 | 56.62 | 701272 | 120.80376224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 127.18 | -0.88 | -0.69 | 127.65 | 129.47 | 126.74 | 650768 |
| 1721774400 | 128.06 | 0.74 | 0.58 | 126.06 | 128.38 | 125.33 | 801250 |
| 1721688000 | 127.32 | -1.72 | -1.33 | 128.97 | 129.44 | 125.62 | 1078905 |
| 1721428800 | 129.04 | -2.14 | -1.63 | 130.97 | 131.87 | 128.55 | 573711 |
| 1721342400 | 131.18 | -0.79 | -0.60 | 132.27 | 136.4 | 130.61 | 852718 |
| 1721256000 | 131.97 | -0.73 | -0.55 | 131.06 | 133.32 | 129.94999 | 706993 |
| 1721169600 | 132.69999 | 4.87 | 3.81 | 129.11 | 132.96 | 128.85 | 871923 |
| 1721083200 | 127.83 | 2.86 | 2.29 | 126.69 | 129.3 | 126.13 | 803574 |
| 1720824000 | 124.97 | 3.67 | 3.03 | 122.09 | 126.4 | 122 | 830688 |
| 1720737600 | 121.3 | 8.36 | 7.40 | 116.15 | 121.62 | 115.35 | 1131685 |
| 1720651200 | 112.94 | 2.96 | 2.69 | 110.95 | 113.96 | 110.95 | 850790 |
| 1720564800 | 109.98 | -1.87 | -1.67 | 111.64 | 111.83 | 109.9 | 610786 |
| 1720478400 | 111.85 | 3.02 | 2.77 | 110.3 | 111.92 | 109.97 | 685556 |
| 1720219200 | 108.83 | -1.02 | -0.93 | 109.64 | 110.17 | 107.88 | 983142 |
| 1720040640 | 109.85 | -0.48 | -0.44 | 111.05 | 111.5 | 109.72 | 230475 |
| 1719960000 | 110.33 | 0.43 | 0.39 | 109.29 | 111.3 | 108.8 | 556620 |
| 1719873600 | 109.9 | 1.85 | 1.71 | 113.92 | 114.165 | 109.77 | 815643 |
| 1719614400 | 108.05 | 0 | 0.00 | 108.05 | 108.05 | 108.05 | 0 |
| 1719528000 | 108.05 | 1.24 | 1.16 | 106.5 | 108.24 | 106.39 | 548911 |
| 1719441600 | 106.81 | 0.48 | 0.45 | 108.53 | 108.53 | 105.99 | 1210786 |
| 1719355200 | 106.33 | -6.44 | -5.71 | 112.13 | 112.13 | 104.88 | 1060860 |
| 1719268800 | 112.77 | -0.23 | -0.20 | 113.06 | 113.95 | 112.55 | 663745 |
| 1719009600 | 113 | 1.65 | 1.48 | 111.49 | 113.09 | 110.66 | 1043694 |
| 1718923200 | 111.35 | -0.15 | -0.13 | 111.22 | 112.14 | 110.55 | 372376 |
| 1718750400 | 111.5 | -0.95 | -0.84 | 111.74 | 113.3099 | 111.39 | 541738 |
| 1718664000 | 112.45 | 0.43 | 0.38 | 111.61 | 113.4 | 110.64 | 516484 |
| 1718404800 | 112.02 | -1.76 | -1.55 | 111.76 | 112.54 | 110.9 | 600912 |
| 1718318400 | 113.78 | -1.72 | -1.49 | 115.05 | 115.88 | 112.89 | 463693 |
| 1718232000 | 115.5 | 1.76 | 1.55 | 117.31 | 119.3 | 114.855 | 708603 |
| 1718145600 | 113.74 | -4.34 | -3.68 | 116.64 | 116.985 | 112.965 | 984279 |
| 1718059200 | 118.08 | 4.65 | 4.10 | 116.06 | 118.35 | 115.05 | 760711 |
| 1717800000 | 113.43 | -2.54 | -2.19 | 113.38 | 114.97 | 113.22 | 575194 |
| 1717713600 | 115.97 | -1.96 | -1.66 | 117.47 | 117.47 | 115.36 | 417541 |
| 1717627200 | 117.93 | 2.27 | 1.96 | 116.46 | 117.98 | 114.67 | 557136 |
| 1717540800 | 115.66 | -5.45 | -4.50 | 119.62 | 120.54 | 115.63 | 857427 |
| 1717454400 | 121.11 | -0.82 | -0.67 | 122.68 | 122.68 | 119.7501 | 467918 |
| 1717195200 | 121.93 | 3.32 | 2.80 | 119.49 | 122.08 | 119.335 | 660808 |
| 1717108800 | 118.61 | 2.59 | 2.23 | 117.23 | 118.71 | 117 | 679355 |
| 1717022400 | 116.02 | 0.26 | 0.22 | 114.2 | 116.105 | 114.2 | 460784 |
| 1716936000 | 115.76 | -0.67 | -0.58 | 117.08 | 117.08 | 114.9 | 549958 |
| 1716590400 | 116.43 | 0.67 | 0.58 | 116.88 | 116.88 | 115.7494 | 310464 |
| 1716504000 | 115.76 | -1.65 | -1.41 | 117.82 | 117.82 | 114.49 | 535641 |
| 1716417600 | 117.41 | -2.15 | -1.80 | 118.69 | 119.57 | 116.92 | 610643 |
| 1716331200 | 119.56 | 0.64 | 0.54 | 118.66 | 119.6 | 117.22 | 705462 |
| 1716244800 | 118.92 | -1.44 | -1.20 | 120.64 | 120.75 | 118.58 | 622244 |
| 1715985600 | 120.36 | -0.51 | -0.42 | 121.02 | 121.12 | 120.15 | 480339 |
| 1715899200 | 120.87 | -2.41 | -1.95 | 122.56 | 123.11 | 120.84 | 421692 |
| 1715812800 | 123.28 | 0.26 | 0.21 | 125.53 | 126.62 | 123.24 | 761639 |
| 1715726400 | 123.02 | 1.95 | 1.61 | 122.61 | 123.33 | 121.46 | 695107 |
| 1715640000 | 121.07 | 1.26 | 1.05 | 120.77 | 122.83 | 120.77 | 390753 |
| 1715380800 | 119.81 | 0.09 | 0.08 | 119.92 | 120.22 | 118.82 | 469831 |
| 1715294400 | 119.72 | 1.5 | 1.27 | 118.3 | 119.78 | 117.81 | 412562 |
| 1715208000 | 118.22 | 0.11 | 0.09 | 117.45 | 118.3 | 117.23 | 497443 |
| 1715121600 | 118.11 | 0.07 | 0.06 | 118.58 | 118.77 | 117.38 | 524561 |
| 1715035200 | 118.04 | 1.67 | 1.44 | 118.17 | 118.565 | 116.89 | 584402 |
| 1714776000 | 116.37 | 0.75 | 0.65 | 118.57 | 120.47 | 115.85 | 431400 |
| 1714689600 | 115.62 | 0.75 | 0.65 | 116.5 | 116.56 | 113.51 | 480140 |
| 1714603200 | 114.87 | -0.45 | -0.39 | 115.13 | 120.33 | 114.48 | 787778 |
| 1714516800 | 115.32 | -3.11 | -2.63 | 116.67 | 118.48 | 115.11 | 572629 |
| 1714430400 | 118.43 | 2.98 | 2.58 | 115.65 | 119.62 | 115.65 | 1027320 |
| 1714171200 | 115.45 | 5.18 | 4.70 | 117.98 | 120.49 | 112.46 | 1100161 |
| 1714084800 | 110.27 | -1.13 | -1.01 | 110.1 | 110.93 | 107.06 | 832401 |
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
