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 | 2.58 | 2.29516946891 | 112.41 | 118.96 | 112.4 | 952521 | 116.09074246 | CS |
| 4 | 4.17 | 3.76285868977 | 110.82 | 118.96 | 103.85 | 1060292 | 109.90801779 | CS |
| 12 | -1.3 | -1.11789491788 | 116.29 | 129.79 | 103.85 | 1313642 | 114.68969907 | CS |
| 26 | 30.96 | 36.8439842913 | 84.03 | 129.79 | 77.14 | 1212253 | 104.08762007 | CS |
| 52 | 44.6 | 63.3612729081 | 70.39 | 129.79 | 68.9337 | 1106496 | 91.85097649 | CS |
| 156 | 50.8 | 79.1400529678 | 64.19 | 129.79 | 42.42 | 1203533 | 71.26726824 | CS |
| 260 | 77.53 | 206.967431927 | 37.46 | 129.79 | 23.03 | 1103349 | 64.20222514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 114.99 | -1.46 | -1.25 | 115.97 | 117 | 114.92 | 814193 |
| 1720478400 | 116.45 | -0.3 | -0.26 | 115.84 | 117.44 | 115.2901 | 1071220 |
| 1720219200 | 116.75 | 0.72 | 0.62 | 118.2 | 118.96 | 116.71 | 872614 |
| 1720040640 | 116.03 | 6.09 | 5.54 | 112.41 | 117.03 | 112.4 | 1052055 |
| 1719960000 | 109.94 | 1.3 | 1.20 | 107.84 | 110.58 | 107.7 | 888759 |
| 1719873600 | 108.64 | 0.91 | 0.84 | 109.06 | 110.28 | 108.41 | 743656 |
| 1719614400 | 107.73 | 0 | 0.00 | 107.73 | 107.73 | 107.73 | 0 |
| 1719528000 | 107.73 | -1.06 | -0.97 | 109.37 | 109.53 | 107.01 | 713823 |
| 1719441600 | 108.79 | -0.41 | -0.38 | 108.87 | 108.97 | 107.8 | 830163 |
| 1719355200 | 109.2 | -0.78 | -0.71 | 109.16 | 109.98 | 108.02 | 817792 |
| 1719268800 | 109.98 | 0.86 | 0.79 | 109.5 | 111.2499 | 108.74 | 1121790 |
| 1719009600 | 109.12 | -1.42 | -1.28 | 109.27 | 109.94 | 107.8 | 1838001 |
| 1718923200 | 110.54 | 2.53 | 2.34 | 110.48 | 111.25 | 109.16 | 1002627 |
| 1718750400 | 108.01 | 2.75 | 2.61 | 105.2 | 108.4 | 104.93 | 963618 |
| 1718664000 | 105.26 | -1.04 | -0.98 | 104.54 | 105.72 | 103.85 | 1157319 |
| 1718404800 | 106.3 | 0.23 | 0.22 | 105.51 | 107 | 104.0357 | 995453 |
| 1718318400 | 106.07 | -2 | -1.85 | 107.73 | 107.9 | 105.2 | 1135827 |
| 1718232000 | 108.07 | 0.35 | 0.32 | 110.82 | 111.78 | 107.74 | 2006047 |
| 1718145600 | 107.72 | -2.6 | -2.36 | 108.58 | 108.63 | 105.81 | 1309958 |
| 1718059200 | 110.32 | 1.42 | 1.30 | 110.08 | 110.75 | 109.23 | 1514058 |
| 1717800000 | 108.9 | -4.96 | -4.36 | 109.9 | 111.17 | 108.82 | 1514287 |
| 1717713600 | 113.86 | 2.01 | 1.80 | 111.95 | 113.9 | 110.505 | 988184 |
| 1717627200 | 111.85 | 1.67 | 1.52 | 111.78 | 113 | 111.01 | 1614675 |
| 1717540800 | 110.18 | -5.57 | -4.81 | 113.28 | 113.74 | 108.4338 | 2374412 |
| 1717454400 | 115.75 | -2.88 | -2.43 | 119.1 | 119.5 | 114.21 | 1282353 |
| 1717195200 | 118.63 | -0.05 | -0.04 | 119.11 | 121.71 | 116.19 | 1465817 |
| 1717108800 | 118.68 | -0.81 | -0.68 | 116.63 | 119.02 | 116.34 | 1118205 |
| 1717022400 | 119.49 | -1.43 | -1.18 | 119.5 | 119.75 | 117.94 | 1055088 |
| 1716936000 | 120.92 | 3.41 | 2.90 | 121.34 | 123.49 | 120 | 1235477 |
| 1716590400 | 117.51 | 0.96 | 0.82 | 117.98 | 119.73 | 117.13 | 856530 |
| 1716504000 | 116.55 | -0.11 | -0.09 | 118.56 | 119.205 | 115.37 | 1368955 |
| 1716417600 | 116.66 | -10.05 | -7.93 | 122.39 | 122.44 | 116.46 | 2201684 |
| 1716331200 | 126.71 | -2.55 | -1.97 | 128.55 | 129.28 | 125.8671 | 1224403 |
| 1716244800 | 129.26 | 3.91 | 3.12 | 126.21 | 129.79 | 125.66 | 2114864 |
| 1715985600 | 125.35 | 5.19 | 4.32 | 123.6 | 125.54 | 122.535 | 1280244 |
| 1715899200 | 120.16 | -2.73 | -2.22 | 123.16 | 124.26 | 120.15 | 909154 |
| 1715812800 | 122.89 | -0.9 | -0.73 | 125.46 | 125.54 | 118.89 | 1259664 |
| 1715726400 | 123.79 | 3.12 | 2.59 | 121.38 | 125.07 | 121.38 | 1418276 |
| 1715640000 | 120.67 | 1.92 | 1.62 | 119.36 | 121 | 119.0001 | 882852 |
| 1715380800 | 118.75 | 1.73 | 1.48 | 118.12 | 120.19 | 118.1098 | 1263616 |
| 1715294400 | 117.02 | 4.04 | 3.58 | 113 | 117.45 | 113 | 757561 |
| 1715208000 | 112.98 | -2.09 | -1.82 | 112.02 | 114.32 | 110.91 | 1306999 |
| 1715121600 | 115.07 | -2.97 | -2.52 | 116.1 | 116.74 | 114.83 | 1000936 |
| 1715035200 | 118.04 | 2.63 | 2.28 | 117.03 | 118.19 | 116.31 | 898280 |
| 1714776000 | 115.41 | 2.39 | 2.11 | 114.94 | 115.75 | 113.23 | 1524444 |
| 1714689600 | 113.02 | -2.15 | -1.87 | 114.39 | 115.375 | 112.55 | 1913223 |
| 1714603200 | 115.17 | -1.5 | -1.29 | 116.67 | 117.61 | 112.91 | 1397340 |
| 1714516800 | 116.67 | -4.18 | -3.46 | 116.88 | 119.9 | 115.9001 | 2567680 |
| 1714430400 | 120.85 | 3.91 | 3.34 | 118.31 | 121 | 116.28 | 1845846 |
| 1714171200 | 116.94 | 5.12 | 4.58 | 113.08 | 117.77 | 112.28 | 2290016 |
| 1714084800 | 111.82 | 2.59 | 2.37 | 109.31 | 112.82 | 108.03 | 1481480 |
| 1713998400 | 109.23 | -0.41 | -0.37 | 110.44 | 111.4471 | 107.69 | 1499176 |
| 1713912000 | 109.64 | -1.94 | -1.74 | 108.09 | 111.6 | 107.79 | 1844397 |
| 1713825600 | 111.58 | -1.85 | -1.63 | 109.1 | 112.63 | 107.33 | 1433439 |
| 1713566400 | 113.43 | -1.91 | -1.66 | 115.5 | 116.3 | 112.95 | 1188479 |
| 1713480000 | 115.34 | 1.17 | 1.02 | 114.59 | 116.61 | 113.05 | 1000748 |
| 1713393600 | 114.17 | 0.34 | 0.30 | 116.29 | 117.2261 | 112.62 | 1336185 |
| 1713307200 | 113.83 | -0.25 | -0.22 | 110 | 114.69 | 108.8 | 1779953 |
| 1713220800 | 114.08 | -1.17 | -1.02 | 117.94 | 118.15 | 114.06 | 1244977 |
| 1712961600 | 115.25 | -1.7 | -1.45 | 120 | 120.37 | 114.75 | 1406679 |
| 1712875200 | 116.95 | 0.74 | 0.64 | 116.7 | 117.17 | 114.5547 | 1228523 |
| 1712788800 | 116.21 | -0.25 | -0.21 | 113.5 | 117.685 | 112.58 | 1189918 |
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
