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 | 4.9 | 4.31148262209 | 113.65 | 119.45 | 111 | 127 | 116.79652997 | DE |
| 4 | -19.05 | -13.8444767442 | 137.6 | 138.75 | 104.25 | 127 | 118.56300029 | DE |
| 12 | -6 | -4.81734243276 | 124.55 | 150.85 | 104.25 | 110 | 129.38310718 | DE |
| 26 | 21.67 | 22.367877787 | 96.88 | 150.85 | 96.6 | 143 | 126.17170063 | DE |
| 52 | 20.85 | 21.340839304 | 97.7 | 150.85 | 78.64 | 111 | 114.29973657 | DE |
| 156 | 10.1 | 9.31304748732 | 108.45 | 150.85 | 60 | 74 | 98.42439107 | DE |
| 260 | 78.95 | 199.368686869 | 39.6 | 150.85 | 27.8 | 77 | 90.98366082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 118.55 | 1.85 | 1.59 | 118.25 | 119.45 | 117.8 | 249 |
| 1742938020 | 116.7 | -1.1 | -0.93 | 116.75 | 116.75 | 116.1 | 14 |
| 1742851620 | 117.8 | 6.8 | 6.13 | 114.7 | 118 | 114.7 | 216 |
| 1742592420 | 111 | -2.65 | -2.33 | 112.65 | 113 | 111 | 62 |
| 1742506020 | 113.65 | 1.95 | 1.75 | 113.65 | 114.15 | 112.05 | 93 |
| 1742419620 | 111.7 | 2.1 | 1.92 | 110 | 112.15 | 110 | 22 |
| 1742333220 | 109.6 | -2.35 | -2.10 | 111.9 | 111.9 | 109.6 | 32 |
| 1742246820 | 111.95 | 1.95 | 1.77 | 107 | 111.95 | 106.4 | 335 |
| 1741987620 | 110 | 4.1 | 3.87 | 107 | 110 | 107 | 205 |
| 1741901220 | 105.9 | -4.65 | -4.21 | 105.4 | 105.9 | 104.25 | 24 |
| 1741814820 | 110.55 | -0.4 | -0.36 | 110.55 | 110.55 | 110.55 | 20 |
| 1741728420 | 110.95 | -1.8 | -1.60 | 111.7 | 111.7 | 110.95 | 238 |
| 1741642020 | 112.75 | -1.7 | -1.49 | 117.85 | 117.85 | 112.75 | 60 |
| 1741382820 | 114.45 | -8.75 | -7.10 | 121.8 | 121.8 | 114.45 | 310 |
| 1741296420 | 123.2 | -1.85 | -1.48 | 125.35 | 126.65 | 123.2 | 74 |
| 1741210020 | 125.05 | -6.3 | -4.80 | 125.35 | 125.35 | 125.05 | 27 |
| 1741123620 | 131.35 | -3.6 | -2.67 | 135.25 | 135.25 | 130.5 | 149 |
| 1741037220 | 134.94999 | -0.65 | -0.48 | 138.4 | 138.75 | 134.94999 | 127 |
| 1740778020 | 135.6 | 0 | 0.00 | 134.94999 | 135.6 | 134.05 | 260 |
| 1740691620 | 135.6 | 0.75 | 0.56 | 137.6 | 137.6 | 135.6 | 29 |
| 1740605220 | 134.85 | -4.55 | -3.26 | 138.5 | 138.5 | 134.85 | 37 |
| 1740518820 | 139.4 | -10.8 | -7.19 | 146.94999 | 146.94999 | 139.4 | 50 |
| 1740432420 | 150.19999 | 8 | 5.63 | 143.85 | 150.19999 | 143.85 | 34 |
| 1740173220 | 142.19999 | -1.85 | -1.28 | 144.5 | 146 | 142.19999 | 97 |
| 1740086820 | 144.05 | -3.8 | -2.57 | 147.85 | 147.94999 | 144.05 | 287 |
| 1740000420 | 147.85 | 0.5 | 0.34 | 147.6 | 150.85 | 147.5 | 67 |
| 1739914020 | 147.35 | -0.4 | -0.27 | 146.44999 | 148.15 | 146.44999 | 282 |
| 1739827620 | 147.75 | 1.2 | 0.82 | 146 | 147.75 | 146 | 14 |
| 1739568420 | 146.55 | 0.95 | 0.65 | 145.15 | 146.55 | 144.69999 | 109 |
| 1739482020 | 145.6 | 4.3 | 3.04 | 144.65 | 145.6 | 144.5 | 38 |
| 1739395620 | 141.3 | -0.3 | -0.21 | 140.65 | 141.9 | 140.65 | 57 |
| 1739309220 | 141.6 | -3 | -2.07 | 142 | 142 | 139.8 | 234 |
| 1739222820 | 144.6 | 2.4 | 1.69 | 144.6 | 144.6 | 144.6 | 14 |
| 1738963620 | 142.19999 | -1.15 | -0.80 | 145.15 | 145.4 | 142.19999 | 48 |
| 1738877220 | 143.35 | -0.1 | -0.07 | 145.19999 | 145.19999 | 142.85 | 68 |
| 1738790820 | 143.44999 | 0.45 | 0.31 | 141.69999 | 144 | 141.69999 | 122 |
| 1738704420 | 143 | 4.4 | 3.17 | 142.05 | 143 | 140.1 | 173 |
| 1738618020 | 138.6 | -1.35 | -0.96 | 139.1 | 140.25 | 138.19999 | 34 |
| 1738358820 | 139.94999 | 1.7 | 1.23 | 139.94999 | 139.94999 | 138.35 | 45 |
| 1738272420 | 138.25 | 1.85 | 1.36 | 138.25 | 138.44999 | 138.25 | 167 |
| 1738186020 | 136.4 | 0 | 0.00 | 136.4 | 136.4 | 136.4 | 0 |
| 1738099620 | 136.4 | 3.3 | 2.48 | 134.65 | 136.4 | 134.65 | 103 |
| 1738013220 | 133.1 | 0.3 | 0.23 | 132.1 | 133.85 | 132.1 | 513 |
| 1737754020 | 132.8 | 0.05 | 0.04 | 133.35 | 133.35 | 132.35 | 27 |
| 1737667620 | 132.75 | 0.25 | 0.19 | 133.85 | 133.85 | 132.75 | 3 |
| 1737581220 | 132.5 | -1.15 | -0.86 | 133 | 134.3 | 132.05 | 139 |
| 1737494820 | 133.65 | 1.4 | 1.06 | 130.69999 | 133.65 | 130.69999 | 44 |
| 1737408420 | 132.25 | 1.65 | 1.26 | 132.25 | 132.25 | 132.25 | 2 |
| 1737149220 | 130.6 | 0 | 0.00 | 130.6 | 130.6 | 130.6 | 0 |
| 1737062820 | 130.6 | 1.15 | 0.89 | 129.05 | 130.6 | 129.05 | 51 |
| 1736976420 | 129.44999 | 2.35 | 1.85 | 128.1 | 130.05 | 128.1 | 28 |
| 1736890020 | 127.1 | 0.8 | 0.63 | 127.1 | 127.1 | 127.1 | 25 |
| 1736803620 | 126.3 | 0.5 | 0.40 | 126.3 | 126.3 | 126.3 | 1 |
| 1736544420 | 125.8 | 1.7 | 1.37 | 125.8 | 125.8 | 125.8 | 25 |
| 1736458020 | 124.1 | 0 | 0.00 | 124.1 | 124.1 | 124.1 | 0 |
| 1736371620 | 124.1 | 0 | 0.00 | 124.1 | 124.1 | 124.1 | 0 |
| 1736285220 | 124.1 | -0.85 | -0.68 | 124.7 | 124.7 | 124.1 | 4 |
| 1736198820 | 124.95 | -0.3 | -0.24 | 126.05 | 126.05 | 124.9 | 194 |
| 1735939620 | 125.25 | 1.15 | 0.93 | 125.25 | 125.25 | 125.25 | 1 |
| 1735853220 | 124.1 | -0.45 | -0.36 | 124.55 | 126 | 124.1 | 456 |
| 1735594020 | 124.55 | -0.95 | -0.76 | 125.6 | 125.75 | 122.45 | 156 |
| 1735334820 | 125.5 | -2.1 | -1.65 | 126.5 | 126.8 | 124.5 | 506 |
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
