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 | 14.57 | 10.8029954771 | 134.87 | 149.44 | 134.21 | 137 | 140.24125731 | CS |
| 4 | 10.44 | 7.51079136691 | 139 | 149.44 | 134.21 | 115 | 140.73428832 | CS |
| 12 | 7.34 | 5.16537649543 | 142.1 | 166 | 119.34 | 302 | 146.95645136 | CS |
| 26 | -44.56 | -22.9690721649 | 194 | 197.77 | 119.34 | 311 | 151.5165852 | CS |
| 52 | -58.56 | -28.1538461538 | 208 | 210.69 | 119.34 | 290 | 169.26247967 | CS |
| 156 | -3.71 | -2.42246163892 | 153.15 | 249.99 | 119.34 | 1075 | 180.5400892 | CS |
| 260 | 70.79 | 90.0063572791 | 78.65 | 270 | 52.05 | 952 | 166.37869498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 135.85 | -6.27 | -4.41 | 140.01 | 143 | 135.85 | 120 |
| 1727130600 | 142.12 | -1.88 | -1.31 | 145.82 | 145.82 | 142.12 | 31 |
| 1726871400 | 144 | 6.7 | 4.88 | 137.8 | 144 | 137.8 | 327 |
| 1726785000 | 137.3 | 3.09 | 2.30 | 137.25 | 137.51 | 137.25 | 156 |
| 1726698600 | 134.21 | -4.79 | -3.45 | 134.87 | 139 | 134.21 | 50 |
| 1726612200 | 139 | -2.99 | -2.11 | 139 | 139 | 138.94999 | 77 |
| 1726525800 | 141.99 | -0.97 | -0.68 | 139.44999 | 141.99 | 138.175 | 222 |
| 1726266600 | 142.96 | 0 | 0.00 | 142 | 142.96 | 142 | 20 |
| 1726180200 | 142.96 | 0 | 0.00 | 142.96 | 142.96 | 142.96 | 10 |
| 1726093800 | 142.96 | 1.96 | 1.39 | 139.0152 | 142.96 | 138.01 | 49 |
| 1726007400 | 141 | 0 | 0.00 | 143.27 | 143.27 | 139.37 | 80 |
| 1725921000 | 141 | 2 | 1.44 | 144.5 | 144.5 | 139 | 293 |
| 1725661800 | 139 | -1.01 | -0.72 | 143 | 144.49 | 139 | 49 |
| 1725575400 | 140.01 | 1.01 | 0.73 | 144.5 | 148 | 140.01 | 78 |
| 1725489000 | 139 | -2.95 | -2.08 | 141.79 | 141.79 | 139 | 38 |
| 1725402600 | 141.94999 | -1.48 | -1.03 | 144.99 | 144.99 | 139.19999 | 73 |
| 1725057000 | 143.43 | 3.38 | 2.41 | 142.63 | 143.43 | 140 | 138 |
| 1724970600 | 140.05 | 1.05 | 0.76 | 139.72 | 144 | 139.11 | 309 |
| 1724884200 | 139 | -3.48 | -2.44 | 139 | 139.01 | 139 | 72 |
| 1724797800 | 142.47999 | 3.48 | 2.50 | 142.82 | 142.82 | 140 | 99 |
| 1724711400 | 139 | -3.89 | -2.72 | 142.85 | 146.3033 | 139 | 304 |
| 1724452200 | 142.88999 | 2.89 | 2.06 | 143 | 143 | 142.4 | 22 |
| 1724365800 | 140 | -1.99 | -1.40 | 144.69999 | 144.69999 | 139 | 117 |
| 1724279400 | 141.99 | 1.99 | 1.42 | 143.99 | 143.99 | 141 | 128 |
| 1724193000 | 140 | 0 | 0.00 | 139.99 | 140.66999 | 138.01 | 383 |
| 1724106600 | 140 | 3.1 | 2.26 | 139 | 140 | 136.94 | 51 |
| 1723847400 | 136.9 | -4.1 | -2.91 | 141.04 | 141.04 | 136.9 | 338 |
| 1723761000 | 141 | -3.99 | -2.75 | 145 | 145 | 140 | 138 |
| 1723674600 | 144.99 | -1.01 | -0.69 | 142 | 146.3 | 142 | 268 |
| 1723588200 | 146 | -3.3 | -2.21 | 150 | 151 | 140 | 2069 |
| 1723501800 | 149.3 | -2.69 | -1.77 | 151.97999 | 151.97999 | 140.01 | 49 |
| 1723242600 | 151.99 | 0.99 | 0.66 | 151 | 153 | 149.59 | 144 |
| 1723156200 | 151 | -2.99 | -1.94 | 154.99 | 157.5 | 148.11 | 701 |
| 1723069800 | 153.99 | 4.99 | 3.35 | 155 | 160 | 150 | 323 |
| 1722983400 | 149 | 9.88 | 7.10 | 143.94999 | 150 | 137.1 | 580 |
| 1722897000 | 139.12 | -6.38 | -4.38 | 148 | 148 | 135.04 | 77 |
| 1722637800 | 145.5 | -4.2 | -2.81 | 149.69999 | 149.69999 | 139.81 | 89 |
| 1722551400 | 149.69999 | 10.68 | 7.68 | 149.69999 | 149.69999 | 141 | 184 |
| 1722465000 | 139.02 | -5.98 | -4.12 | 143.55 | 147 | 139.02 | 516 |
| 1722378600 | 145 | 1.98 | 1.38 | 150 | 152.9 | 145 | 803 |
| 1722292200 | 143.02 | -10.98 | -7.13 | 155 | 155 | 140 | 285 |
| 1722033000 | 154 | -3 | -1.91 | 161.22 | 161.22 | 147.19999 | 241 |
| 1721946600 | 157 | 1.01 | 0.65 | 151.08 | 157 | 146.12 | 1556 |
| 1721860200 | 155.99 | 5 | 3.31 | 143.9 | 160.5 | 143.9 | 626 |
| 1721773800 | 150.99 | -4.51 | -2.90 | 161.1 | 161.1 | 145 | 95 |
| 1721687400 | 155.5 | -6.07 | -3.76 | 163 | 164 | 149 | 500 |
| 1721428200 | 161.57 | 16.57 | 11.43 | 141.91 | 166 | 141.91 | 942 |
| 1721341800 | 145 | -1.99 | -1.35 | 154.25 | 154.25 | 145 | 261 |
| 1721255400 | 146.99 | 7.54 | 5.41 | 138.91999 | 146.99 | 135.0001 | 666 |
| 1721169000 | 139.44999 | 4.44 | 3.29 | 141.8 | 145 | 139.44999 | 95 |
| 1721082600 | 135.01 | -7.09 | -4.99 | 144.37 | 144.37 | 119.34 | 748 |
| 1720823400 | 142.1 | 0.1 | 0.07 | 144 | 144 | 139 | 209 |
| 1720737000 | 142 | 3.46 | 2.50 | 141.86 | 148 | 140.21 | 122 |
| 1720650600 | 138.54 | -2.79 | -1.97 | 148.99 | 148.99 | 138 | 128 |
| 1720564200 | 141.33 | -9.11 | -6.06 | 154.22 | 154.22 | 141.33 | 589 |
| 1720477800 | 150.44 | 2.15 | 1.45 | 144.91 | 159.1325 | 144.91 | 570 |
| 1720218600 | 148.29 | -0.55 | -0.37 | 149.26 | 153.93 | 146 | 299 |
| 1720040640 | 148.84 | 2.83 | 1.94 | 142.1 | 148.84 | 136.41 | 18 |
| 1719959400 | 146.01 | 5.01 | 3.55 | 144.07 | 154.63999 | 144.07 | 327 |
| 1719873000 | 141 | 0.54 | 0.38 | 142 | 149.94 | 141 | 74 |
| 1719613800 | 140.46 | 0 | 0.00 | 144.88999 | 144.88999 | 140.46 | 24 |
| 1719527400 | 140.46 | -4.55 | -3.14 | 147.97999 | 148.31 | 140.46 | 15 |
| 1719441000 | 145.01 | -2 | -1.36 | 151.85 | 151.85 | 137.5 | 41 |
| 1719354600 | 147.01 | -6.77 | -4.40 | 153 | 160 | 144 | 329 |
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
