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 | -0.15 | -0.120850789558 | 124.12 | 124.86 | 122.09 | 3950845 | 123.40500316 | FU |
| 4 | 3.32 | 2.751761293 | 120.65 | 125.99 | 119.78 | 5542542 | 123.48465839 | FU |
| 12 | -0.76 | -0.609316122825 | 124.73 | 125.99 | 115.23 | 5320703 | 121.32530539 | FU |
| 26 | -0.54 | -0.433700104409 | 124.51 | 127.84 | 115.23 | 5248495 | 122.64916939 | FU |
| 52 | 6.12 | 5.19304200255 | 117.85 | 130.52 | 108.19 | 5225777 | 120.21652281 | FU |
| 156 | 3.65 | 3.03357712766 | 120.32 | 130.52 | 91.9 | 7053060 | 109.34969927 | FU |
| 260 | 24.59 | 24.7434091366 | 99.38 | 130.52 | 59.1 | 7672787 | 104.05702812 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 123.95 | 1.54 | 1.26 | 122.81 | 124.15 | 122.51 | 11923014 |
| 1721943000 | 122.41 | -0.67 | -0.54 | 122.62 | 122.73 | 122.09 | 3415264 |
| 1721856600 | 123.08 | 0.2 | 0.16 | 122.88 | 123.28 | 122.69 | 3049241 |
| 1721770140 | 122.88 | -1.54 | -1.24 | 123.74 | 123.85 | 122.65 | 4488796 |
| 1721683800 | 124.42 | 0.42 | 0.34 | 124.11 | 124.59 | 123.87 | 3593620 |
| 1721424600 | 124 | -0.37 | -0.30 | 124.12 | 124.86 | 123.86 | 5207306 |
| 1721338200 | 124.37 | -1.42 | -1.13 | 125.5 | 125.62 | 123.84 | 10402425 |
| 1721251800 | 125.79 | 0.21 | 0.17 | 125.38 | 125.99 | 125.1 | 7531931 |
| 1721165340 | 125.58 | -0.1 | -0.08 | 125.65 | 125.91 | 125.13 | 6836091 |
| 1721079000 | 125.68 | 0.31 | 0.25 | 125.5 | 125.88 | 125.12 | 4248735 |
| 1720819800 | 125.37 | 0.86 | 0.69 | 124.62 | 125.4 | 124.4 | 4192058 |
| 1720733400 | 124.51 | 1.15 | 0.93 | 124.34 | 124.73 | 124.16 | 8618243 |
| 1720647000 | 123.36 | -0.24 | -0.19 | 123.75 | 124.2 | 123.34 | 5697699 |
| 1720560540 | 123.6 | 0.76 | 0.62 | 122.83 | 123.73 | 122.38 | 3593828 |
| 1720474200 | 122.84 | 0.12 | 0.10 | 122.67 | 123.02 | 122.05 | 3396550 |
| 1720215000 | 122.72 | 0.12 | 0.10 | 122.5 | 123.14 | 121.98 | 5509856 |
| 1720128540 | 122.6 | 0.17 | 0.14 | 123.09 | 123.09 | 122.49 | 7356657 |
| 1720042200 | 122.43 | 1.08 | 0.89 | 122.41 | 123.03 | 122.14 | 7477599 |
| 1719955800 | 121.35 | 0.27 | 0.22 | 121.1 | 121.98 | 120.77 | 5686183 |
| 1719869400 | 121.08 | 1.09 | 0.91 | 120.54 | 121.73 | 120.16 | 4315603 |
| 1719610200 | 119.99 | -0.91 | -0.75 | 120.65 | 120.92 | 119.78 | 6233156 |
| 1719523800 | 120.9 | 1.59 | 1.33 | 119.79 | 120.9 | 119.48 | 3969014 |
| 1719437400 | 119.31 | 0.43 | 0.36 | 118.39 | 119.31 | 117.94 | 4143098 |
| 1719351000 | 118.88 | -0.3 | -0.25 | 118.92 | 119.36 | 118.51 | 3951781 |
| 1719264600 | 119.18 | 0.58 | 0.49 | 118.3 | 119.35 | 118.29 | 4634295 |
| 1719005400 | 118.6 | 1.6 | 1.37 | 116.58 | 118.99 | 116.58 | 8886415 |
| 1718918940 | 117 | 0.01 | 0.01 | 117.79 | 118.14 | 116.68 | 10234350 |
| 1718832540 | 116.99 | 0.89 | 0.77 | 116 | 117 | 115.57 | 7550003 |
| 1718746200 | 116.1 | 0.45 | 0.39 | 115.74 | 116.67 | 115.48 | 3858258 |
| 1718659800 | 115.65 | -0.59 | -0.51 | 115.98 | 116.24 | 115.23 | 3656362 |
| 1718400600 | 116.24 | 0.17 | 0.15 | 116.12 | 116.8 | 115.37 | 5903487 |
| 1718314200 | 116.07 | -0.16 | -0.14 | 116.5 | 116.79 | 115.73 | 6052448 |
| 1718227800 | 116.23 | -1.83 | -1.55 | 118.87 | 118.87 | 116.01 | 13564004 |
| 1718141400 | 118.06 | 0.71 | 0.61 | 117.5 | 118.22 | 117.38 | 5347908 |
| 1718055000 | 117.35 | 0.22 | 0.19 | 117.11 | 117.9 | 116.95 | 5035116 |
| 1717795800 | 117.13 | -2.25 | -1.88 | 118.29 | 118.69 | 116.96 | 6291520 |
| 1717709400 | 119.38 | 1.58 | 1.34 | 118 | 119.69 | 117.81 | 4149100 |
| 1717622940 | 117.8 | -0.46 | -0.39 | 118.13 | 118.64 | 117.6 | 3457724 |
| 1717536600 | 118.26 | -0.44 | -0.37 | 118.04 | 118.38 | 117.38 | 4250376 |
| 1717450200 | 118.7 | -0.1 | -0.08 | 118.65 | 118.95 | 117.92 | 3969550 |
| 1717191000 | 118.8 | -0.28 | -0.24 | 119.07 | 119.28 | 118.36 | 3999541 |
| 1717018140 | 119.08 | -0.92 | -0.77 | 119.42 | 119.56 | 118.91 | 6144152 |
| 1716931740 | 120 | -0.88 | -0.73 | 121.82 | 121.82 | 119.9 | 5503733 |
| 1716845340 | 120.88 | 0.88 | 0.73 | 120.87 | 120.94 | 120.45 | 2196404 |
| 1716586200 | 120 | -1.14 | -0.94 | 121.27 | 121.64 | 119.9 | 3845176 |
| 1716499800 | 121.14 | -0.74 | -0.61 | 122 | 122.05 | 120.8 | 5507568 |
| 1716413340 | 121.88 | -1.89 | -1.53 | 123.14 | 123.16 | 121.8 | 3588106 |
| 1716327000 | 123.77 | -0.26 | -0.21 | 124.38 | 124.44 | 123.51 | 2745707 |
| 1716240600 | 124.03 | -0.34 | -0.27 | 124.2 | 124.99 | 123.74 | 3438136 |
| 1715981400 | 124.37 | -0.31 | -0.25 | 124.28 | 124.76 | 123.7 | 5058879 |
| 1715895000 | 124.68 | 0.35 | 0.28 | 125.36 | 125.39 | 124.17 | 5538316 |
| 1715808600 | 124.33 | -0.62 | -0.50 | 123.66 | 124.68 | 123.34 | 8322119 |
| 1715722200 | 124.95 | 0.47 | 0.38 | 124.22 | 125.25 | 124.2 | 4930941 |
| 1715635800 | 124.48 | 0.64 | 0.52 | 124.26 | 124.98 | 124.1 | 5019698 |
| 1715376600 | 123.84 | -0.96 | -0.77 | 124.63 | 125.26 | 123.79 | 5500891 |
| 1715290140 | 124.8 | -0.84 | -0.67 | 124.22 | 124.82 | 123.65 | 5235426 |
| 1715203800 | 125.64 | 0.3 | 0.24 | 124.59 | 125.86 | 124.31 | 2563466 |
| 1715117400 | 125.34 | 0.54 | 0.43 | 125.47 | 125.97 | 125.3 | 4458951 |
| 1715031000 | 124.8 | -0.1 | -0.08 | 124.72 | 125.44 | 124.52 | 2494676 |
| 1714771800 | 124.9 | 1.46 | 1.18 | 124.73 | 125.12 | 124.55 | 8073958 |
| 1714685400 | 123.44 | 1.04 | 0.85 | 123.87 | 124 | 122.89 | 4201915 |
| 1714512600 | 122.4 | -1.1 | -0.89 | 123.21 | 123.28 | 122.16 | 4891309 |
| 1714426200 | 123.5 | 0.56 | 0.46 | 122.94 | 123.77 | 122.83 | 3936000 |
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
