We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.87 | -1.40601503759 | 133 | 143.54 | 129.44 | 349725 | 137.24073509 | CS |
| 4 | 8.38 | 6.82688391039 | 122.75 | 143.54 | 117.19 | 298409 | 130.9993687 | CS |
| 12 | 3.33 | 2.60563380282 | 127.8 | 143.54 | 116.5763 | 263250 | 125.83581293 | CS |
| 26 | 16.05 | 13.9468196038 | 115.08 | 143.54 | 106.62 | 278797 | 120.15864408 | CS |
| 52 | 30.55 | 30.3738317757 | 100.58 | 143.54 | 91.31 | 299402 | 111.28949921 | CS |
| 156 | 54.69 | 71.546310832 | 76.44 | 143.54 | 61.71 | 440597 | 87.11139426 | CS |
| 260 | 81.07 | 161.945665202 | 50.06 | 143.54 | 22.62 | 534048 | 68.15473836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 131.13 | -7.19 | -5.20 | 134.41 | 135.22999 | 129.44 | 336157 |
| 1722552000 | 138.32 | -1.84 | -1.31 | 140.05 | 143.54 | 137.06 | 364474 |
| 1722465600 | 140.16 | 0.82 | 0.59 | 139.83 | 143.16999 | 138.22999 | 356758 |
| 1722379200 | 139.34 | 3.71 | 2.74 | 136.63 | 140.11 | 136.49 | 340538 |
| 1722292800 | 135.63 | 3.46 | 2.62 | 132.62 | 137.1 | 131.685 | 385305 |
| 1722033600 | 132.16999 | 0.17 | 0.13 | 133 | 133.38 | 131.0643 | 301552 |
| 1721947200 | 132 | 2.12 | 1.63 | 127.025 | 135.5 | 127.025 | 430150 |
| 1721860800 | 129.88 | -3.03 | -2.28 | 132.47999 | 133.85 | 129.72 | 285901 |
| 1721774400 | 132.91 | -1.29 | -0.96 | 133.09 | 135.76 | 132.1784 | 307603 |
| 1721688000 | 134.19999 | 2.06 | 1.56 | 132.59 | 134.32 | 131.81 | 156955 |
| 1721428800 | 132.13999 | 0.85 | 0.65 | 131.3 | 132.55 | 130.675 | 231674 |
| 1721342400 | 131.29 | -3.37 | -2.50 | 134.52 | 135.6 | 130.83 | 220780 |
| 1721256000 | 134.66 | -1.13 | -0.83 | 134.75 | 136 | 134.29 | 198047 |
| 1721169600 | 135.79 | 3.85 | 2.92 | 132.68 | 136.41 | 132.54 | 309739 |
| 1721083200 | 131.94 | 3.19 | 2.48 | 129.33 | 132.28 | 128.88999 | 274003 |
| 1720824000 | 128.75 | 3.78 | 3.02 | 127 | 130.32 | 126.14 | 358734 |
| 1720737600 | 124.97 | 4.86 | 4.05 | 121.47 | 125.47 | 120.835 | 326947 |
| 1720651200 | 120.11 | 2.9 | 2.47 | 119.01 | 120.47 | 118.15 | 261836 |
| 1720564800 | 117.21 | -3.1 | -2.58 | 119.15 | 120 | 117.19 | 277900 |
| 1720478400 | 120.31 | -2.19 | -1.79 | 122.44 | 123.2 | 119.24 | 239347 |
| 1720219200 | 122.5 | -0.64 | -0.52 | 122.75 | 123.725 | 121.37 | 339942 |
| 1720040640 | 123.14 | -0.56 | -0.45 | 123.77 | 125.3 | 123.07 | 195963 |
| 1719960000 | 123.7 | 1.01 | 0.82 | 122.71 | 124.425 | 122.51 | 193540 |
| 1719873600 | 122.69 | -1.19 | -0.96 | 124.4 | 124.72 | 122.59 | 233110 |
| 1719614400 | 123.88 | 1.34 | 1.09 | 123.23 | 126.73 | 123.23 | 897975 |
| 1719528000 | 122.54 | -0.23 | -0.19 | 122.71 | 123.88 | 121.92 | 224421 |
| 1719441600 | 122.77 | -1.73 | -1.39 | 124.39 | 125.285 | 122.7 | 316561 |
| 1719355200 | 124.5 | -0.6 | -0.48 | 125.11 | 125.56 | 122.83 | 390920 |
| 1719268800 | 125.1 | 4.1 | 3.39 | 123.74 | 125.54 | 120.94 | 365254 |
| 1719009600 | 121 | 0.1 | 0.08 | 122.07 | 122.18 | 120.41 | 566447 |
| 1718923200 | 120.9 | 1.13 | 0.94 | 119.72 | 121.88 | 119.26 | 248383 |
| 1718750400 | 119.77 | 0.19 | 0.16 | 119.6 | 121.8 | 118.776 | 226267 |
| 1718664000 | 119.58 | 0.66 | 0.55 | 118.21 | 119.82 | 117.18 | 266446 |
| 1718404800 | 118.92 | -1.27 | -1.06 | 119.78 | 119.78 | 116.5763 | 229949 |
| 1718318400 | 120.19 | -0.39 | -0.32 | 120.33 | 120.88 | 118.01 | 238204 |
| 1718232000 | 120.58 | 1.97 | 1.66 | 121.25 | 122.94 | 120.48 | 234145 |
| 1718145600 | 118.61 | -2.79 | -2.30 | 120.26 | 120.77 | 118.04 | 233716 |
| 1718059200 | 121.4 | 1.25 | 1.04 | 119.04 | 121.9 | 119.04 | 212851 |
| 1717800000 | 120.15 | -0.17 | -0.14 | 119.6 | 120.39 | 119.59 | 125980 |
| 1717713600 | 120.32 | -0.51 | -0.42 | 120.74 | 121.13 | 118.55 | 265556 |
| 1717627200 | 120.83 | 1.83 | 1.54 | 120.08 | 120.97 | 119.06 | 152658 |
| 1717540800 | 119 | -1.96 | -1.62 | 120.89 | 121.87 | 118.53 | 177842 |
| 1717454400 | 120.96 | -0.51 | -0.42 | 122.37 | 122.565 | 119.88 | 160820 |
| 1717195200 | 121.47 | 0.94 | 0.78 | 121.3 | 121.69 | 120.53 | 298504 |
| 1717108800 | 120.53 | 1.72 | 1.45 | 119.16 | 120.56 | 118.75 | 207710 |
| 1717022400 | 118.81 | -1.83 | -1.52 | 119.37 | 120.45 | 118.55 | 156229 |
| 1716936000 | 120.64 | -0.96 | -0.79 | 122.26 | 122.26 | 120.4 | 144520 |
| 1716590400 | 121.6 | 1.19 | 0.99 | 121.43 | 122.1632 | 120.1697 | 108520 |
| 1716504000 | 120.41 | -0.65 | -0.54 | 121.66 | 121.79 | 119.9 | 159521 |
| 1716417600 | 121.06 | -3.55 | -2.85 | 123.93 | 124.5999 | 120.585 | 199883 |
| 1716331200 | 124.61 | -1.82 | -1.44 | 125.71 | 126.63 | 124.54 | 216892 |
| 1716244800 | 126.43 | 0.7 | 0.56 | 125.94 | 126.57 | 125.46 | 172716 |
| 1715985600 | 125.73 | 0.75 | 0.60 | 124.29 | 125.81 | 123.76 | 172324 |
| 1715899200 | 124.98 | -3.26 | -2.54 | 128.22 | 128.24 | 122.95 | 292848 |
| 1715812800 | 128.24 | 1.34 | 1.06 | 127.67 | 128.85 | 127.13 | 184196 |
| 1715726400 | 126.9 | 1.14 | 0.91 | 126.65 | 127.66 | 126.01 | 252534 |
| 1715640000 | 125.76 | -0.88 | -0.69 | 127.56 | 127.56 | 125.41 | 152856 |
| 1715380800 | 126.64 | -0.76 | -0.60 | 127.8 | 128.12 | 126.385 | 160827 |
| 1715294400 | 127.4 | 1.94 | 1.55 | 125.49 | 127.55 | 124.66 | 216060 |
| 1715208000 | 125.46 | 0.14 | 0.11 | 124.51 | 126.17 | 124.51 | 166355 |
| 1715121600 | 125.32 | -0.36 | -0.29 | 125.68 | 127.09 | 125.32 | 244349 |
| 1715035200 | 125.68 | 1.02 | 0.82 | 125.91 | 126.19 | 125.09 | 186447 |
| 1714776000 | 124.66 | -0.05 | -0.04 | 127.02 | 127.2076 | 124.3 | 179024 |
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
