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 | 1.6 | 1.39982502187 | 114.3 | 119.92 | 113.575 | 13931433 | 116.72015752 | CS |
| 4 | 4.27 | 3.82513661202 | 111.63 | 119.92 | 110.42 | 13454358 | 114.52925555 | CS |
| 12 | -1.86 | -1.57948369565 | 117.76 | 120.2 | 108.18 | 17050909 | 114.75066163 | CS |
| 26 | 19.19 | 19.8428290766 | 96.71 | 123.75 | 95.77 | 17544882 | 111.99236827 | CS |
| 52 | 11.54 | 11.0578765811 | 104.36 | 123.75 | 95.77 | 18322505 | 109.08097224 | CS |
| 156 | 58.21 | 100.901369388 | 57.69 | 123.75 | 52.1 | 20571444 | 93.67566597 | CS |
| 260 | 40.7 | 54.1223404255 | 75.2 | 123.75 | 30.11 | 22142540 | 74.10447186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 116.07 | -2.73 | -2.30 | 118.93 | 118.95 | 115.87 | 16106077 |
| 1721342400 | 118.8 | 1.16 | 0.99 | 117.95 | 119.92 | 117.435 | 13033163 |
| 1721256000 | 117.64 | 1.6 | 1.38 | 116.62 | 118.175 | 116.55 | 13586232 |
| 1721169600 | 116.04 | 0.83 | 0.72 | 114.35 | 116.35 | 113.71 | 13901763 |
| 1721083200 | 115.21 | 1.94 | 1.71 | 114.3 | 116.16 | 113.575 | 13029928 |
| 1720824000 | 113.27 | 0.02 | 0.02 | 113.98 | 114.15 | 112.63 | 11664770 |
| 1720737600 | 113.25 | 1.33 | 1.19 | 111.46 | 113.315 | 110.93 | 13083218 |
| 1720651200 | 111.92 | 0.98 | 0.88 | 110.94 | 111.96 | 110.42 | 10715143 |
| 1720564800 | 110.94 | -1.24 | -1.11 | 111.12 | 112.54 | 110.62 | 11726824 |
| 1720478400 | 112.18 | -1.19 | -1.05 | 112.37 | 113.55 | 111.42 | 14111187 |
| 1720219200 | 113.37 | -1.39 | -1.21 | 114.67 | 114.67 | 112.685 | 12629176 |
| 1720040640 | 114.76 | 0.58 | 0.51 | 114.36 | 115.66 | 114.27 | 7732930 |
| 1719960000 | 114.18 | -0.78 | -0.68 | 116.01 | 116.01 | 113.49 | 13325917 |
| 1719873600 | 114.96 | 0.06 | 0.05 | 115.71 | 116.74 | 114.53 | 11972418 |
| 1719614400 | 114.9 | 0 | 0.00 | 114.9 | 114.9 | 114.9 | 0 |
| 1719528000 | 114.9 | 0.49 | 0.43 | 114.99 | 114.99 | 114.11 | 17558071 |
| 1719441600 | 114.41 | 0.04 | 0.03 | 114.36 | 114.815 | 113.14 | 15764416 |
| 1719355200 | 114.37 | 0.32 | 0.28 | 114.11 | 114.55 | 113.455 | 16209690 |
| 1719268800 | 114.05 | 3.29 | 2.97 | 111.63 | 114.525 | 111.61 | 16027526 |
| 1719009600 | 110.76 | -0.98 | -0.88 | 112.11 | 112.695 | 110.76 | 52700078 |
| 1718923200 | 111.74 | 2.36 | 2.16 | 109.84 | 112.62 | 109.59 | 17568451 |
| 1718750400 | 109.38 | 1.02 | 0.94 | 109.3 | 110.72 | 108.8 | 17757616 |
| 1718664000 | 108.36 | -0.75 | -0.69 | 109.2 | 109.46 | 108.18 | 21068377 |
| 1718404800 | 109.11 | -0.93 | -0.85 | 110.01 | 110.207 | 108.59 | 13260977 |
| 1718318400 | 110.04 | -0.89 | -0.80 | 110.84 | 110.86 | 109.72 | 14500642 |
| 1718232000 | 110.93 | -1.24 | -1.11 | 113.18 | 113.3 | 110.54 | 13594874 |
| 1718145600 | 112.17 | -0.91 | -0.80 | 112.49 | 112.6701 | 111.31 | 12454974 |
| 1718059200 | 113.08 | 0.33 | 0.29 | 113.06 | 114.2199 | 112.7 | 15242709 |
| 1717800000 | 112.75 | -1.22 | -1.07 | 113.89 | 114.895 | 112.6735 | 13277913 |
| 1717713600 | 113.97 | 0.85 | 0.75 | 112.75 | 114.04 | 112.11 | 13142578 |
| 1717627200 | 113.12 | 0.45 | 0.40 | 112.76 | 113.19 | 111.48 | 14861327 |
| 1717540800 | 112.67 | -1.78 | -1.56 | 113 | 113.09 | 110.92 | 19409193 |
| 1717454400 | 114.45 | -2.81 | -2.40 | 116.45 | 116.45 | 113.76 | 19585316 |
| 1717195200 | 117.26 | 3.27 | 2.87 | 114.24 | 117.49 | 113.99 | 29060755 |
| 1717108800 | 113.99 | 0.36 | 0.32 | 113.27 | 114.13 | 112.955 | 14663623 |
| 1717022400 | 113.63 | -1.23 | -1.07 | 114.6 | 114.6 | 112.81 | 13894501 |
| 1716936000 | 114.86 | 1.44 | 1.27 | 113.52 | 115.11 | 113.07 | 14057833 |
| 1716590400 | 113.42 | -0.09 | -0.08 | 114.72 | 115.08 | 113.035 | 12211541 |
| 1716504000 | 113.51 | -1.97 | -1.71 | 115.6 | 117.51 | 113.36 | 15952527 |
| 1716417600 | 115.48 | -2.37 | -2.01 | 117.49 | 117.49 | 114.96 | 17865719 |
| 1716331200 | 117.85 | -0.82 | -0.69 | 118.47 | 119.45 | 117.78 | 14476317 |
| 1716244800 | 118.67 | -0.97 | -0.81 | 119.63 | 119.89 | 118.55 | 11548691 |
| 1715985600 | 119.64 | 1.77 | 1.50 | 118.3 | 119.83 | 117.96 | 15035191 |
| 1715899200 | 117.87 | -0.71 | -0.60 | 118.54 | 119.3 | 117.54 | 15761671 |
| 1715812800 | 118.58 | 0.91 | 0.77 | 117.67 | 118.84 | 116.08 | 18251028 |
| 1715726400 | 117.67 | -0.24 | -0.20 | 116.79 | 117.74 | 116.48 | 15069938 |
| 1715640000 | 117.91 | -0.05 | -0.04 | 118.37 | 119.04 | 117.12 | 15047524 |
| 1715380800 | 117.96 | -0.48 | -0.41 | 118.58 | 118.66 | 117.58 | 13638819 |
| 1715294400 | 118.44 | 2.29 | 1.97 | 116.2 | 118.53 | 116.19 | 17561346 |
| 1715208000 | 116.15 | -0.02 | -0.02 | 115.57 | 116.9542 | 115.41 | 18925479 |
| 1715121600 | 116.17 | -0.58 | -0.50 | 116.9 | 117.58 | 115.93 | 30110552 |
| 1715035200 | 116.75 | 0.75 | 0.65 | 116.51 | 118.34 | 116.4 | 31505740 |
| 1714776000 | 116 | -0.24 | -0.21 | 116.04 | 116.07 | 114.13 | 28041687 |
| 1714689600 | 116.24 | 0.21 | 0.18 | 116.26 | 117.26 | 115.9 | 25526034 |
| 1714603200 | 116.03 | -2.24 | -1.89 | 118.29 | 118.47 | 115.66 | 27695968 |
| 1714516800 | 118.27 | -1.37 | -1.15 | 119.22 | 120.2 | 117.98 | 21075466 |
| 1714430400 | 119.64 | 1.68 | 1.42 | 117.76 | 120.05 | 117.76 | 17269486 |
| 1714171200 | 117.96 | -3.37 | -2.78 | 118.66 | 119.1 | 116.22 | 27257665 |
| 1714084800 | 121.33 | 0.28 | 0.23 | 121.03 | 121.76 | 119.4 | 16027173 |
| 1713998400 | 121.05 | 0.02 | 0.02 | 120.3 | 121.255 | 119.39 | 12131092 |
| 1713912000 | 121.03 | 0.47 | 0.39 | 120.01 | 121.06 | 119.45 | 13924855 |
| 1713825600 | 120.56 | 0.68 | 0.57 | 119.33 | 121.565 | 118.43 | 16337461 |
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
