We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.74 | 1.91127232143 | 143.36 | 146.2 | 137.35 | 653 | 143.15793135 | DR |
| 4 | 7.8 | 5.6399132321 | 138.3 | 146.2 | 133.02 | 549 | 141.65252416 | DR |
| 12 | 28.14 | 23.8555442523 | 117.96 | 146.2 | 117.45 | 1417 | 128.33443584 | DR |
| 26 | 12.62 | 9.45459994007 | 133.48 | 146.2 | 111.9 | 1293 | 124.7078553 | DR |
| 52 | 21.21 | 16.9829449916 | 124.89 | 146.2 | 107.4 | 1062 | 124.58846033 | DR |
| 156 | -115.45 | -44.140699675 | 261.55 | 269.99 | 107.4 | 1670 | 155.67244488 | DR |
| 260 | -17.11 | -10.4834262606 | 163.21 | 285.2 | 107.4 | 1565 | 173.57934143 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 146.1 | 0.36 | 0.25 | 145.5 | 146.1 | 142.4 | 405 |
| 1721424600 | 145.74 | 0.78 | 0.54 | 144 | 145.74 | 144 | 207 |
| 1721338200 | 144.96 | 1.34 | 0.93 | 143.79 | 146.19999 | 143.79 | 1492 |
| 1721251800 | 143.62 | 3.38 | 2.41 | 140.58 | 143.65 | 140.38 | 443 |
| 1721165340 | 140.24 | 0.21 | 0.15 | 140.02 | 140.51 | 137.35 | 374 |
| 1721079000 | 140.03 | -3.96 | -2.75 | 143.36 | 143.36 | 140 | 747 |
| 1720819800 | 143.99 | 3.36 | 2.39 | 140.49 | 143.99 | 140.49 | 135 |
| 1720733400 | 140.63 | 3.99 | 2.92 | 136.63999 | 141.69 | 136.41999 | 264 |
| 1720647000 | 136.63999 | 1.13 | 0.83 | 133.16999 | 136.63999 | 133.02 | 180 |
| 1720560540 | 135.51 | -3.08 | -2.22 | 138.87 | 138.87 | 135 | 373 |
| 1720474200 | 138.59 | -0.01 | -0.01 | 138.38 | 140.56 | 138.35 | 178 |
| 1720215000 | 138.6 | -2.13 | -1.51 | 141.02 | 141.02 | 138.06 | 695 |
| 1720128540 | 140.72999 | -1.65 | -1.16 | 142.66999 | 142.66999 | 139.03 | 113 |
| 1720042200 | 142.38 | -1.23 | -0.86 | 144.3 | 144.3 | 140.28 | 3075 |
| 1719955800 | 143.61 | 1.44 | 1.01 | 141.86 | 144.4 | 141.86 | 263 |
| 1719869400 | 142.16999 | -0.68 | -0.48 | 142.85 | 143.77 | 140.16 | 607 |
| 1719610200 | 142.85 | 0.61 | 0.43 | 143.6 | 144.16 | 142.24 | 416 |
| 1719523800 | 142.24 | 2.23 | 1.59 | 137.19999 | 144.12 | 137.19999 | 235 |
| 1719437400 | 140.01 | 0.61 | 0.44 | 137.69 | 140.27 | 137.69 | 171 |
| 1719351000 | 139.4 | 0.24 | 0.17 | 138.81 | 140.25 | 138.32 | 345 |
| 1719264600 | 139.16 | 0 | 0.00 | 138.3 | 139.63999 | 137.82 | 657 |
| 1719005400 | 139.16 | 0.09 | 0.06 | 139.06 | 139.72 | 137.8 | 566 |
| 1718918940 | 139.07 | 2.13 | 1.56 | 136.79 | 139.32 | 136.08 | 1119 |
| 1718832540 | 136.94 | 0.28 | 0.20 | 135.85 | 140 | 135.3 | 429 |
| 1718746200 | 136.66 | 0.16 | 0.12 | 136.5 | 137.13999 | 136.01 | 735 |
| 1718659800 | 136.5 | 0.28 | 0.21 | 135.49 | 137.19999 | 135.49 | 836 |
| 1718400600 | 136.22 | 0.48 | 0.35 | 135.66 | 136.22 | 133.85 | 414 |
| 1718314200 | 135.74 | -0.62 | -0.45 | 137.15 | 138.58 | 135.69999 | 121 |
| 1718227800 | 136.36 | 0.51 | 0.38 | 135.85 | 140.31 | 135.57 | 1063 |
| 1718141400 | 135.85 | 0.55 | 0.41 | 135.3 | 135.85 | 132.69999 | 868 |
| 1718055000 | 135.3 | 0.8 | 0.59 | 135 | 136.47 | 134.69999 | 655 |
| 1717795800 | 134.5 | 5.19 | 4.01 | 131.84 | 135 | 130.6 | 818 |
| 1717709400 | 129.31 | -2.22 | -1.69 | 130.11 | 130.38 | 129.31 | 205 |
| 1717622940 | 131.53 | 2.11 | 1.63 | 129.68 | 131.69 | 129.68 | 9607 |
| 1717536600 | 129.41999 | -0.84 | -0.64 | 130.25 | 131.04 | 128.97999 | 303 |
| 1717450200 | 130.26 | 1.87 | 1.46 | 131.82 | 131.82 | 129.43 | 591 |
| 1717191000 | 128.38999 | 1.77 | 1.40 | 126.63 | 130.91 | 126.63 | 514 |
| 1717018140 | 126.62 | -0.53 | -0.42 | 127.53 | 127.53 | 126 | 1625 |
| 1716931740 | 127.15 | -1.05 | -0.82 | 128.19999 | 128.68 | 126.13 | 299 |
| 1716845340 | 128.19999 | -1.18 | -0.91 | 129.63999 | 130.13 | 127.69 | 182 |
| 1716586200 | 129.38 | 0.47 | 0.36 | 128.91 | 129.38 | 127.93 | 697 |
| 1716499800 | 128.91 | -1.66 | -1.27 | 129.96 | 129.96 | 127.03 | 1638 |
| 1716413340 | 130.57 | -1.19 | -0.90 | 131.43 | 131.76 | 130.57 | 103 |
| 1716327000 | 131.76 | -2.01 | -1.50 | 133.77 | 133.77 | 131.69 | 501 |
| 1716240600 | 133.77 | -1.23 | -0.91 | 135 | 135 | 133.76 | 309 |
| 1715981400 | 135 | 0.24 | 0.18 | 134.52 | 135.05 | 133.99 | 434 |
| 1715895000 | 134.76 | 4.89 | 3.77 | 129.9 | 134.76 | 129.8 | 888 |
| 1715808600 | 129.87 | 2.11 | 1.65 | 128.03 | 130.47 | 128.03 | 1784 |
| 1715722200 | 127.76 | -0.92 | -0.71 | 128.94 | 129.97999 | 127.76 | 810 |
| 1715635800 | 128.68 | 0.89 | 0.70 | 127.79 | 130 | 127.32 | 375 |
| 1715376600 | 127.79 | 2.99 | 2.40 | 125.97 | 128.02 | 125.97 | 438 |
| 1715290140 | 124.8 | 2.3 | 1.88 | 122.76 | 126.39 | 122.76 | 572 |
| 1715203800 | 122.5 | 1.06 | 0.87 | 121.44 | 122.5 | 120.84 | 299 |
| 1715117400 | 121.44 | -1.3 | -1.06 | 120.71 | 122.49 | 120.71 | 2358 |
| 1715031000 | 122.74 | 0.5 | 0.41 | 123.36 | 123.6 | 122.71 | 384 |
| 1714771800 | 122.24 | -1.52 | -1.23 | 123.76 | 124.08 | 122.24 | 33515 |
| 1714685400 | 123.76 | -2.5 | -1.98 | 126.26 | 126.35 | 123.44 | 2501 |
| 1714512600 | 126.26 | 7.46 | 6.28 | 126.6 | 126.6 | 121.5 | 1080 |
| 1714426200 | 118.8 | 1 | 0.85 | 117.96 | 118.8 | 117.45 | 1561 |
| 1714167000 | 117.8 | -0.3 | -0.25 | 118.09 | 118.09 | 117.14 | 163 |
| 1714080540 | 118.1 | -0.93 | -0.78 | 118.19 | 118.19 | 117.39 | 96 |
| 1713994200 | 119.03 | 2.15 | 1.84 | 118.5 | 119.9 | 117.86 | 454 |
| 1713907800 | 116.88 | -2.12 | -1.78 | 119.96 | 121 | 116.88 | 392 |
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
