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 | 1.91 | 1.61154235572 | 118.52 | 120.57 | 118.28 | 2620021 | 119.33597822 | CS |
| 4 | 5.51 | 4.79463974939 | 114.92 | 120.57 | 113.75 | 2446784 | 116.75262919 | CS |
| 12 | -4.29 | -3.43970493906 | 124.72 | 131.4 | 113.75 | 2599115 | 120.62270058 | CS |
| 26 | -9.07 | -7.00386100386 | 129.5 | 133.95 | 113.75 | 2662282 | 124.29266941 | CS |
| 52 | -2.93 | -2.37516212711 | 123.36 | 133.95 | 102.67 | 2464665 | 120.92429608 | CS |
| 156 | -3.47 | -2.800645682 | 123.9 | 154.47 | 102.67 | 2326633 | 127.17529413 | CS |
| 260 | 21.63 | 21.8927125506 | 98.8 | 154.47 | 55.76 | 2444467 | 111.29387057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 119.46 | 0.47 | 0.39 | 118.6 | 119.58 | 118.38 | 2399465 |
| 1721338800 | 118.99 | -0.43 | -0.36 | 119.47 | 119.8 | 118.58 | 2505736 |
| 1721252400 | 119.42 | -0.54 | -0.45 | 119.12 | 119.92 | 119.03 | 3158444 |
| 1721166000 | 119.96 | 1.36 | 1.15 | 119.2 | 119.98 | 118.67 | 2949038 |
| 1721079600 | 118.6 | 0.51 | 0.43 | 118.52 | 118.99 | 118.28 | 2087423 |
| 1720820400 | 118.09 | 1.21 | 1.04 | 117.38 | 118.44 | 117.23 | 2447273 |
| 1720734000 | 116.88 | 0.69 | 0.59 | 116.61 | 117.87 | 116.31 | 4341629 |
| 1720647600 | 116.19 | 0.88 | 0.76 | 115.53 | 116.2 | 115.29 | 4329362 |
| 1720561200 | 115.31 | 0.4 | 0.35 | 114.88 | 115.35 | 114.02 | 1990848 |
| 1720474800 | 114.91 | 0.77 | 0.67 | 114.11 | 114.92 | 113.75 | 2252061 |
| 1720215600 | 114.14 | -1.94 | -1.67 | 116.12 | 116.38 | 114.07 | 2119732 |
| 1720129200 | 116.08 | -0.03 | -0.03 | 116.72 | 116.72 | 115.95 | 663807 |
| 1720042800 | 116.11 | 0.86 | 0.75 | 115.82 | 116.25 | 115.36 | 1361782 |
| 1719956400 | 115.25 | 0.42 | 0.37 | 114.25 | 115.57 | 114.2 | 2704671 |
| 1719610800 | 114.83 | 0.78 | 0.68 | 114.38 | 115.22 | 114.1 | 3747854 |
| 1719524400 | 114.05 | -1.62 | -1.40 | 115.47 | 115.48 | 113.75 | 2633277 |
| 1719438000 | 115.67 | -0.17 | -0.15 | 115.28 | 115.72 | 114.56 | 1102355 |
| 1719351600 | 115.84 | -0.56 | -0.48 | 116.1 | 116.11 | 115.09 | 835799 |
| 1719265200 | 116.4 | 1.52 | 1.32 | 114.92 | 116.48 | 114.81 | 2858331 |
| 1719006000 | 114.88 | 0.16 | 0.14 | 114.57 | 115.17 | 114.26 | 7533042 |
| 1718919600 | 114.72 | -1.04 | -0.90 | 115.41 | 115.79 | 114.38 | 2821952 |
| 1718833200 | 115.76 | 0.3 | 0.26 | 115.02 | 115.86 | 114.95 | 1291396 |
| 1718746800 | 115.46 | 0.49 | 0.43 | 114.8 | 115.84 | 114.6 | 1755741 |
| 1718660400 | 114.97 | 0.11 | 0.10 | 114.85 | 115.38 | 114.47 | 1564559 |
| 1718401200 | 114.86 | -1.18 | -1.02 | 115.51 | 115.52 | 114.46 | 1727173 |
| 1718314800 | 116.04 | -0.52 | -0.45 | 116.3 | 116.4 | 115.14 | 1569354 |
| 1718228400 | 116.56 | 1.67 | 1.45 | 116.16 | 117.26 | 115.92 | 2693148 |
| 1718142000 | 114.89 | -1.35 | -1.16 | 115.63 | 115.63 | 114.57 | 1384510 |
| 1718055600 | 116.24 | -0.65 | -0.56 | 116.32 | 116.76 | 115.42 | 1756034 |
| 1717796400 | 116.89 | -1.39 | -1.18 | 117.75 | 118.15 | 116.69 | 3784216 |
| 1717710000 | 118.28 | -0.57 | -0.48 | 118.81 | 119.5 | 117.76 | 1918442 |
| 1717623600 | 118.85 | -0.91 | -0.76 | 120.06 | 120.15 | 118.42 | 1980923 |
| 1717537200 | 119.76 | -1.52 | -1.25 | 121 | 121 | 118.85 | 1733813 |
| 1717450800 | 121.28 | -0.27 | -0.22 | 120.5 | 121.79 | 120.03 | 2857346 |
| 1717191600 | 121.55 | 1.73 | 1.44 | 119.74 | 121.55 | 119.23 | 4044607 |
| 1717105200 | 119.82 | 0.34 | 0.28 | 120 | 120.44 | 118.72 | 3950251 |
| 1717018800 | 119.48 | -11.62 | -8.86 | 127 | 127.08 | 119.03 | 7420134 |
| 1716932400 | 131.1 | 0.28 | 0.21 | 130.38999 | 131.4 | 130.24 | 3040374 |
| 1716846000 | 130.82 | 0.34 | 0.26 | 130.26 | 131.16 | 130.26 | 387555 |
| 1716586800 | 130.47999 | 0.61 | 0.47 | 130.18 | 131.1 | 129.85 | 1588237 |
| 1716500400 | 129.87 | 0.53 | 0.41 | 129.62 | 130.34 | 128.96 | 2995932 |
| 1716414000 | 129.34 | 0.17 | 0.13 | 128.55 | 129.56 | 128.38 | 1590587 |
| 1716327600 | 129.16999 | -0.46 | -0.35 | 128.72999 | 130.28 | 128.25 | 3344928 |
| 1715982000 | 129.63 | 1.01 | 0.79 | 128.96 | 129.69999 | 128.69999 | 3659140 |
| 1715895600 | 128.62 | -0.94 | -0.73 | 129.57 | 130.1 | 128.58 | 1537005 |
| 1715809200 | 129.56 | 0.59 | 0.46 | 129.24 | 129.84 | 129.24 | 1471250 |
| 1715722800 | 128.97 | 0.36 | 0.28 | 128.91999 | 129.31 | 128.75 | 1225681 |
| 1715636400 | 128.61 | 0.45 | 0.35 | 128.5 | 129.19 | 128.3 | 3042969 |
| 1715377200 | 128.16 | 0.73 | 0.57 | 127.67 | 128.68 | 127.58 | 1771983 |
| 1715290800 | 127.43 | -0.13 | -0.10 | 127.56 | 128.77 | 127.36 | 1246796 |
| 1715204400 | 127.56 | 1.24 | 0.98 | 125.81 | 127.59 | 125.81 | 1554902 |
| 1715118000 | 126.32 | -0.86 | -0.68 | 127.76 | 127.94 | 126.25 | 3506956 |
| 1715031600 | 127.18 | 2.39 | 1.92 | 125.26 | 127.38 | 124.73 | 3264470 |
| 1714772400 | 124.79 | 1.87 | 1.52 | 123.69 | 124.95 | 123.55 | 2845910 |
| 1714686000 | 122.92 | -0.42 | -0.34 | 123.86 | 123.87 | 122.3 | 2961141 |
| 1714599600 | 123.34 | 0.37 | 0.30 | 122.93 | 124.44 | 122.63 | 2833657 |
| 1714513200 | 122.97 | -0.43 | -0.35 | 122.97 | 124.07 | 122.83 | 3358183 |
| 1714426800 | 123.4 | -3.29 | -2.60 | 124.72 | 124.97 | 122.64 | 5245476 |
| 1714167600 | 126.69 | 0 | 0.00 | 126.69 | 126.69 | 126.69 | 0 |
| 1714081200 | 126.69 | -0.55 | -0.43 | 126.19 | 126.99 | 125.33 | 2870308 |
| 1713994800 | 127.24 | -0.87 | -0.68 | 127.94 | 128.97999 | 126.66 | 4985569 |
| 1713908400 | 128.11 | 0.75 | 0.59 | 127.5 | 128.38 | 127.43 | 2115320 |
| 1713822000 | 127.36 | 0.61 | 0.48 | 127.22 | 127.9 | 126.67 | 5250152 |
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
