Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.01 | -10.2954144621 | 136.08 | 142.26 | 122.07 | 772998 | 134.93681035 | CS |
| 4 | -23.43 | -16.1030927835 | 145.5 | 148.5 | 121.47 | 996788 | 134.81951544 | CS |
| 12 | -51.93 | -29.8448275862 | 174 | 228.42 | 121.47 | 1010841 | 168.15354097 | CS |
| 26 | -89.92 | -42.417095146 | 211.99 | 228.42 | 121.47 | 855929 | 174.17824656 | CS |
| 52 | -56.38 | -31.5942841132 | 178.45 | 238.93 | 121.47 | 730385 | 186.80619567 | CS |
| 156 | 33.92 | 38.4798638684 | 88.15 | 238.93 | 56.02 | 470626 | 149.05989183 | CS |
| 260 | 92.84 | 317.618884707 | 29.23 | 238.93 | 26.41 | 408904 | 121.07713707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 122.07 | -6.35 | -4.94 | 125.595 | 126.11 | 120.68 | 979324 |
| 1743115200 | 128.41999 | -4.66 | -3.50 | 132.02 | 133.2637 | 127.94 | 848261 |
| 1743028800 | 133.08 | -5.68 | -4.09 | 137.5 | 139.66999 | 131.85 | 749372 |
| 1742942400 | 138.76 | -2.16 | -1.53 | 140.12 | 141.66 | 137.55009 | 603372 |
| 1742856000 | 140.91999 | 5.33 | 3.93 | 138.96 | 142.26 | 138.11 | 661481 |
| 1742596800 | 135.59 | -2.06 | -1.50 | 136.08 | 136.83 | 132.41999 | 1002505 |
| 1742510400 | 137.65 | 0.03 | 0.02 | 136.83 | 139.93 | 135.66999 | 501803 |
| 1742424000 | 137.62 | 2.62 | 1.94 | 136.16 | 140.05 | 134.135 | 554109 |
| 1742337600 | 135 | -3.09 | -2.24 | 137 | 137 | 132.61 | 529621 |
| 1742251200 | 138.09 | -0.6 | -0.43 | 138.38 | 139.72 | 136.1 | 586797 |
| 1741992000 | 138.69 | 4.02 | 2.99 | 136.81 | 141.27 | 136.76 | 1053048 |
| 1741905600 | 134.66999 | 0.68 | 0.51 | 132.58 | 135.28 | 130.65 | 1274323 |
| 1741819200 | 133.99 | 9.42 | 7.56 | 129.22 | 135.38 | 128.97999 | 1248536 |
| 1741732800 | 124.57 | 1.07 | 0.87 | 124.35 | 127.805 | 121.47 | 1024935 |
| 1741646400 | 123.5 | -9.32 | -7.02 | 129.57 | 129.94999 | 122.48 | 1573356 |
| 1741390800 | 132.82 | -1.43 | -1.07 | 132.96 | 135.18 | 127.54 | 1277141 |
| 1741304400 | 134.25 | -5.92 | -4.22 | 134.96 | 139.32499 | 132.49 | 1231509 |
| 1741218000 | 140.16999 | 4.76 | 3.52 | 137.085 | 140.28 | 135.05 | 1076958 |
| 1741131600 | 135.41 | -0.6 | -0.44 | 134.47 | 139.49 | 129.53 | 1529265 |
| 1741045200 | 136.01 | -9.65 | -6.63 | 148.5 | 148.5 | 133.19 | 1209548 |
| 1740786000 | 145.66 | 0.09 | 0.06 | 145.5 | 148.465 | 141.5 | 1399825 |
| 1740699600 | 145.57 | -8.72 | -5.65 | 155.06 | 155.83 | 145.15 | 1424875 |
| 1740613200 | 154.29 | 3.32 | 2.20 | 154.44999 | 158.2235 | 153.36 | 926372 |
| 1740526800 | 150.97 | -6.95 | -4.40 | 156.55 | 158.11 | 150.07 | 1243523 |
| 1740440400 | 157.91999 | -1.54 | -0.97 | 161.03 | 161.63999 | 156.895 | 1075277 |
| 1740181200 | 159.46 | -7.69 | -4.60 | 168.49 | 169.005 | 159.1 | 1020119 |
| 1740094800 | 167.15 | -3.77 | -2.21 | 169.99 | 171.96 | 166.97 | 763500 |
| 1740008400 | 170.92 | -1.82 | -1.05 | 172.36 | 172.985 | 169.81 | 721027 |
| 1739922000 | 172.74 | -3.81 | -2.16 | 177 | 179.9999 | 172.73 | 1145461 |
| 1739576400 | 176.55 | 2.7 | 1.55 | 171.46 | 177.055 | 170.815 | 1079270 |
| 1739490000 | 173.85 | 5.22 | 3.10 | 169.58 | 173.9 | 168.44 | 1155900 |
| 1739403600 | 168.63 | -7.35 | -4.18 | 173.18 | 174.56 | 168.43 | 1503470 |
| 1739317200 | 175.98 | -7.3 | -3.98 | 181.26 | 184.08 | 175.92 | 938626 |
| 1739230800 | 183.28 | -3.68 | -1.97 | 186.96 | 191.08 | 180.53 | 1202241 |
| 1738971600 | 186.96 | -23.63 | -11.22 | 197.75 | 198.88 | 181.72 | 2166190 |
| 1738885200 | 210.59 | 0.89 | 0.42 | 210.495 | 212.52 | 206.08 | 1404327 |
| 1738798800 | 209.7 | 9.15 | 4.56 | 199.69 | 211.19 | 198.54 | 715419 |
| 1738712400 | 200.55 | 1.35 | 0.68 | 198.94 | 203.45 | 198.379 | 715084 |
| 1738626000 | 199.2 | -5.56 | -2.72 | 196.93 | 203.07 | 194.93 | 565235 |
| 1738366800 | 204.76 | -0.42 | -0.20 | 206.02 | 212.265 | 203.81 | 842456 |
| 1738280400 | 205.18 | 13.37 | 6.97 | 194.75 | 206.03 | 192.9713 | 1387744 |
| 1738194000 | 191.81 | 8.25 | 4.49 | 187.81 | 193 | 184.9 | 1062565 |
| 1738107600 | 183.56 | 0.29 | 0.16 | 184.7 | 186.28 | 178.82 | 757590 |
| 1738021200 | 183.27 | -30.32 | -14.20 | 197 | 197.66 | 179.26 | 2073389 |
| 1737762000 | 213.59 | -10.91 | -4.86 | 216.41 | 218.225 | 210.15 | 804825 |
| 1737675600 | 224.5 | 0 | 0.00 | 224.5 | 224.5 | 224.5 | 0 |
| 1737589200 | 224.5 | 4.83 | 2.20 | 222.95 | 228.42 | 222.89 | 738161 |
| 1737502800 | 219.67 | 3.08 | 1.42 | 218.905 | 221.83 | 214.17 | 1368780 |
| 1737157200 | 216.59 | 3.57 | 1.68 | 215.46 | 217.17 | 212.39 | 754172 |
| 1737070800 | 213.02 | 8.35 | 4.08 | 210.45 | 218.17 | 209.076 | 920106 |
| 1736984400 | 204.67 | 2.52 | 1.25 | 205 | 208.0625 | 202.19 | 781843 |
| 1736898000 | 202.15 | 11.24 | 5.89 | 194.05 | 203.53 | 192.565 | 780214 |
| 1736811600 | 190.91 | 1.3 | 0.69 | 183.81 | 191.21 | 182.52 | 588357 |
| 1736552400 | 189.61 | -2.61 | -1.36 | 188.25 | 190.92 | 185.02 | 529811 |
| 1736379600 | 192.22 | -1.34 | -0.69 | 192.61 | 192.61 | 188 | 522797 |
| 1736293200 | 193.56 | 1.17 | 0.61 | 196.03 | 197.56 | 190.76 | 928709 |
| 1736206800 | 192.39 | 12.36 | 6.87 | 189 | 197.33 | 188.11 | 1154756 |
| 1735947600 | 180.03 | 8.62 | 5.03 | 174 | 180.57 | 173.07 | 909154 |
| 1735861200 | 171.41 | 4.74 | 2.84 | 168.96 | 173.37 | 167.54 | 374043 |
| 1735688400 | 166.66999 | -1.13 | -0.67 | 168.2 | 168.805 | 165.62 | 329416 |
| 1735602000 | 167.8 | -2.86 | -1.68 | 167.65 | 169.66 | 165.26 | 587441 |
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
