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 | -0.27 | -0.223140495868 | 121 | 124.82 | 120.55 | 986498 | 122.54648679 | CS |
| 4 | 1.5 | 1.25807263273 | 119.23 | 124.82 | 115.05 | 995681 | 120.24533472 | CS |
| 12 | -5.54 | -4.38742377445 | 126.27 | 128.35 | 115.05 | 1026612 | 122.72560315 | CS |
| 26 | 10 | 9.03097624853 | 110.73 | 131.19 | 106.75 | 1019207 | 119.79614007 | CS |
| 52 | 17.32 | 16.7488637463 | 103.41 | 131.19 | 91.67 | 940136 | 112.76867538 | CS |
| 156 | -10.91 | -8.28775448192 | 131.64 | 143.14 | 82 | 1097900 | 105.9270589 | CS |
| 260 | 35.78 | 42.1188934667 | 84.95 | 143.14 | 54.21 | 1002901 | 99.38910109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 122.08 | -1.12 | -0.91 | 122.53 | 123.07 | 121.55 | 823371 |
| 1719873600 | 123.2 | 1.61 | 1.32 | 123.56 | 124.82 | 123.04 | 624079 |
| 1719614400 | 121.59 | 0 | 0.00 | 121.59 | 121.59 | 121.59 | 0 |
| 1719528000 | 121.59 | 0.07 | 0.06 | 121.1 | 122 | 120.97 | 1049609 |
| 1719441600 | 121.52 | -0.17 | -0.14 | 121 | 121.71 | 120.66 | 770300 |
| 1719355200 | 121.69 | -0.69 | -0.56 | 122.09 | 122.99 | 120.98 | 873341 |
| 1719268800 | 122.38 | 1.69 | 1.40 | 121.03 | 123.57 | 120.57 | 1235385 |
| 1719009600 | 120.69 | 1.63 | 1.37 | 119.23 | 120.805 | 118.29 | 2496271 |
| 1718923200 | 119.06 | 0.1 | 0.08 | 118.84 | 119.185 | 117.45 | 1194917 |
| 1718750400 | 118.96 | 1 | 0.85 | 117.81 | 119.45 | 117.56 | 1175083 |
| 1718664000 | 117.96 | 2.29 | 1.98 | 115.59 | 118.44 | 115.4416 | 872470 |
| 1718404800 | 115.67 | -1.56 | -1.33 | 116.03 | 116.6008 | 115.05 | 790858 |
| 1718318400 | 117.23 | -1.58 | -1.33 | 117.97 | 117.97 | 116.58 | 897588 |
| 1718232000 | 118.81 | 1.54 | 1.31 | 118.7 | 119.88 | 118.29 | 956363 |
| 1718145600 | 117.27 | -2.28 | -1.91 | 118.76 | 118.76 | 117.18 | 1235121 |
| 1718059200 | 119.55 | -0.48 | -0.40 | 119.38 | 120.47 | 118.26 | 570545 |
| 1717800000 | 120.03 | -0.2 | -0.17 | 120.21 | 121.6 | 119.28 | 506998 |
| 1717713600 | 120.23 | -0.58 | -0.48 | 120.91 | 121.41 | 119.9 | 436121 |
| 1717627200 | 120.81 | 1.84 | 1.55 | 119.23 | 121.22 | 118.28 | 759633 |
| 1717540800 | 118.97 | -1.96 | -1.62 | 119.93 | 120.93 | 118.78 | 529520 |
| 1717454400 | 120.93 | -1.82 | -1.48 | 122.95 | 122.95 | 120.03 | 624207 |
| 1717195200 | 122.75 | 0.86 | 0.71 | 122.02 | 123.16 | 120.96 | 1850982 |
| 1717108800 | 121.89 | 0.18 | 0.15 | 121.82 | 123.6 | 121.67 | 750252 |
| 1717022400 | 121.71 | -1.83 | -1.48 | 122.59 | 123.12 | 121.47 | 627137 |
| 1716936000 | 123.54 | -2.32 | -1.84 | 125.73 | 125.91 | 123.35 | 1086054 |
| 1716590400 | 125.86 | 2.47 | 2.00 | 124.08 | 125.96 | 123.9 | 680984 |
| 1716504000 | 123.39 | -0.21 | -0.17 | 123.65 | 124.78 | 121.71 | 886367 |
| 1716417600 | 123.6 | -1.19 | -0.95 | 124.79 | 125.31 | 122.82 | 1012923 |
| 1716331200 | 124.79 | -0.34 | -0.27 | 125.17 | 125.68 | 124.6675 | 695789 |
| 1716244800 | 125.13 | -1.29 | -1.02 | 126.36 | 126.5 | 125.03 | 771881 |
| 1715985600 | 126.42 | 0.82 | 0.65 | 126.25 | 126.69 | 125.55 | 745368 |
| 1715899200 | 125.6 | -1.7 | -1.34 | 127 | 127.36 | 125.56 | 770099 |
| 1715812800 | 127.3 | 0.34 | 0.27 | 127.26 | 128.35 | 126.875 | 1133386 |
| 1715726400 | 126.96 | 1.26 | 1.00 | 126.03 | 127.12 | 125.715 | 571979 |
| 1715640000 | 125.7 | 0 | 0.00 | 126.12 | 126.12 | 124.68 | 738418 |
| 1715380800 | 125.7 | 0.54 | 0.43 | 126.06 | 126.27 | 124.915 | 778678 |
| 1715294400 | 125.16 | -0.24 | -0.19 | 125.1 | 125.59 | 124.77 | 691359 |
| 1715208000 | 125.4 | 0.13 | 0.10 | 125.06 | 125.95 | 124.29 | 959485 |
| 1715121600 | 125.27 | -0.31 | -0.25 | 125.83 | 126.5 | 125.24 | 627742 |
| 1715035200 | 125.58 | 1.16 | 0.93 | 125.33 | 126.31 | 124.44 | 693930 |
| 1714776000 | 124.42 | 0.45 | 0.36 | 125 | 125.385 | 123.81 | 631973 |
| 1714689600 | 123.97 | 1.42 | 1.16 | 123.37 | 124.45 | 121.9 | 759144 |
| 1714603200 | 122.55 | 0.55 | 0.45 | 122.21 | 124.02 | 121.45 | 1305130 |
| 1714516800 | 122 | -1.19 | -0.97 | 122.76 | 123.12 | 121.575 | 1096423 |
| 1714430400 | 123.19 | 1.33 | 1.09 | 122.04 | 124.545 | 122 | 1111667 |
| 1714171200 | 121.86 | -0.09 | -0.07 | 121.5 | 123.62 | 120.54 | 1197930 |
| 1714084800 | 121.95 | -5.59 | -4.38 | 123 | 123 | 117.83 | 2902445 |
| 1713998400 | 127.54 | 0.4 | 0.31 | 127.3 | 128.24 | 126.8925 | 1324270 |
| 1713912000 | 127.14 | 1.66 | 1.32 | 125.5 | 127.795 | 125.46 | 1115188 |
| 1713825600 | 125.48 | 1.88 | 1.52 | 124.44 | 126.2329 | 123.0001 | 808729 |
| 1713566400 | 123.6 | 1.64 | 1.34 | 122.58 | 123.82 | 122.29 | 3006335 |
| 1713480000 | 121.96 | 0.02 | 0.02 | 122.4 | 123.44 | 121.46 | 1049067 |
| 1713393600 | 121.94 | 0.07 | 0.06 | 123.44 | 124.03 | 121.87 | 1148538 |
| 1713307200 | 121.87 | -0.65 | -0.53 | 122.5 | 123.015 | 121.07 | 752600 |
| 1713220800 | 122.52 | -0.03 | -0.02 | 124.18 | 126 | 122.305 | 1413705 |
| 1712961600 | 122.55 | -1.95 | -1.57 | 123.29 | 124.26 | 122.08 | 1381893 |
| 1712875200 | 124.5 | -2.63 | -2.07 | 126.82 | 127.39 | 124.47 | 1566035 |
| 1712788800 | 127.13 | -0.94 | -0.73 | 126.69 | 128.02 | 125.77 | 977776 |
| 1712702400 | 128.07 | -1.92 | -1.48 | 130.29 | 130.71 | 127.12 | 617617 |
| 1712616000 | 129.99 | 1.7 | 1.33 | 129.05 | 130.31 | 128.54 | 687375 |
| 1712356800 | 128.29 | 0.88 | 0.69 | 127.88 | 129.65 | 127.85 | 739333 |
| 1712270400 | 127.41 | -2.2 | -1.70 | 130.69999 | 131.19 | 127.36 | 822684 |
| 1712184000 | 129.61 | 0.9 | 0.70 | 128.62 | 130 | 128.44999 | 734327 |
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
