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 | 0.79 | 0.678344495964 | 116.46 | 119.62 | 115.71 | 285458 | 118.00344981 | CS |
| 4 | -6.82 | -5.49689691303 | 124.07 | 124.69 | 115.68 | 276203 | 118.95440424 | CS |
| 12 | -1.75 | -1.47058823529 | 119 | 127.575 | 110.71 | 274498 | 121.16007094 | CS |
| 26 | 22.95 | 24.3372216331 | 94.3 | 127.575 | 92.69 | 262620 | 115.03869705 | CS |
| 52 | 16.23 | 16.0661255197 | 101.02 | 127.575 | 87.1379 | 270948 | 104.26506805 | CS |
| 156 | 28.12 | 31.5494221923 | 89.13 | 127.575 | 68.29 | 252446 | 91.45453395 | CS |
| 260 | 66.65 | 131.719367589 | 50.6 | 127.575 | 22.61 | 267802 | 75.22577352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 117.25 | -0.04 | -0.03 | 116.47 | 119.0632 | 115.71 | 159379 |
| 1714084500 | 117.29 | -1.35 | -1.14 | 116.925 | 118.31 | 116.48 | 226966 |
| 1713998100 | 118.64 | 0.02 | 0.02 | 118.5 | 119.46 | 117.97 | 257364 |
| 1713911700 | 118.62 | 1.39 | 1.19 | 117.26 | 119.3193 | 116.2585 | 325734 |
| 1713825300 | 117.23 | -1.03 | -0.87 | 118.66 | 119.62 | 116.16 | 350560 |
| 1713566100 | 118.26 | 1.78 | 1.53 | 116.46 | 118.74 | 116.46 | 266665 |
| 1713479700 | 116.48 | -1.34 | -1.14 | 117.82 | 118.12 | 115.68 | 265278 |
| 1713393300 | 117.82 | 0.15 | 0.13 | 118.11 | 119.3599 | 117.78 | 207192 |
| 1713306900 | 117.67 | -1.02 | -0.86 | 116.41 | 118.305 | 116.31 | 254698 |
| 1713220500 | 118.69 | -0.59 | -0.49 | 118.96 | 119.54 | 117.84 | 199871 |
| 1712961300 | 119.28 | -0.93 | -0.77 | 120.14 | 120.77 | 118.51 | 219862 |
| 1712874900 | 120.21 | 2.8 | 2.38 | 117.74 | 120.62 | 115.88 | 373230 |
| 1712788500 | 117.41 | -2.34 | -1.95 | 117.86 | 119.425 | 116.32 | 460249 |
| 1712702100 | 119.75 | 0.71 | 0.60 | 119.52 | 119.78 | 117.84 | 261168 |
| 1712615700 | 119.04 | -0.68 | -0.57 | 120.16 | 120.16 | 118.61 | 284617 |
| 1712356500 | 119.72 | 0.94 | 0.79 | 118.8 | 120.5 | 118.44 | 239765 |
| 1712270100 | 118.78 | -2.56 | -2.11 | 122.51 | 122.88 | 118.45 | 246479 |
| 1712183700 | 121.34 | 0.4 | 0.33 | 120.18 | 121.635 | 119.8789 | 261171 |
| 1712097300 | 120.94 | -2.93 | -2.37 | 121.5401 | 121.995 | 119.97 | 302135 |
| 1712010900 | 123.87 | -0.55 | -0.44 | 124.07 | 124.69 | 122.9 | 244858 |
| 1711665300 | 124.42 | -1.2 | -0.96 | 125.67 | 126.77 | 123.98 | 418906 |
| 1711578900 | 125.62 | 2.29 | 1.86 | 124.62 | 126.29 | 124.29 | 260801 |
| 1711492500 | 123.33 | 0.22 | 0.18 | 123.16 | 124.07 | 122.315 | 283664 |
| 1711406100 | 123.11 | -0.69 | -0.56 | 124.23 | 125.11 | 123.01 | 177734 |
| 1711146900 | 123.8 | 0.06 | 0.05 | 124.68 | 124.68 | 123.23 | 124686 |
| 1711060500 | 123.74 | 0.32 | 0.26 | 123.87 | 124.35 | 123.195 | 222828 |
| 1710974100 | 123.42 | -0.3 | -0.24 | 123.8 | 124.12 | 122.6735 | 156717 |
| 1710887700 | 123.72 | 1.53 | 1.25 | 122.88 | 124.57 | 122.69 | 216218 |
| 1710801300 | 122.19 | -0.5 | -0.41 | 122.27 | 123.64 | 122.19 | 203415 |
| 1710542100 | 122.69 | 0.71 | 0.58 | 121.865 | 123.02 | 121.24 | 622152 |
| 1710455700 | 121.98 | -1.42 | -1.15 | 123.12 | 123.12 | 121.17 | 246578 |
| 1710369300 | 123.4 | -1.23 | -0.99 | 124.43 | 124.97 | 122.8 | 209565 |
| 1710282900 | 124.63 | -0.12 | -0.10 | 124.36 | 125.34 | 123.72 | 146864 |
| 1710196500 | 124.75 | 1.05 | 0.85 | 123.64 | 125.075 | 122.44 | 287377 |
| 1709940900 | 123.7 | -0.61 | -0.49 | 124.85 | 125.835 | 123.66 | 185691 |
| 1709854500 | 124.31 | -1.28 | -1.02 | 126.57 | 127.15 | 124.2 | 230870 |
| 1709768100 | 125.59 | -0.06 | -0.05 | 126.33 | 126.33 | 124.335 | 191348 |
| 1709681700 | 125.65 | -0.34 | -0.27 | 126.18 | 127.575 | 125.275 | 273083 |
| 1709595300 | 125.99 | 4.09 | 3.36 | 122.23 | 126.63 | 122.23 | 306590 |
| 1709336100 | 121.9 | -3.02 | -2.42 | 124.92 | 125.1 | 120.88 | 326009 |
| 1709249700 | 124.92 | 0.4 | 0.32 | 125.64 | 125.64 | 124.122 | 299089 |
| 1709163300 | 124.52 | 0.59 | 0.48 | 123.12 | 124.61 | 122.92 | 210672 |
| 1709076900 | 123.93 | -0.27 | -0.22 | 124.5 | 124.7 | 123.895 | 163991 |
| 1708990500 | 124.2 | -0.05 | -0.04 | 123.94 | 125.12 | 123.395 | 175179 |
| 1708731300 | 124.25 | 0.55 | 0.44 | 123.97 | 124.75 | 123.1709 | 276319 |
| 1708644900 | 123.7 | 0.77 | 0.63 | 122.51 | 123.71 | 121.265 | 272473 |
| 1708558500 | 122.93 | 1.59 | 1.31 | 121.34 | 123 | 120.68 | 260738 |
| 1708472100 | 121.34 | -0.14 | -0.12 | 120.68 | 122 | 120.0455 | 293414 |
| 1708126500 | 121.48 | 1.56 | 1.30 | 119.13 | 123 | 118.7 | 324874 |
| 1708040100 | 119.92 | -0.72 | -0.60 | 121 | 121.48 | 118.69 | 379316 |
| 1707953700 | 120.64 | 3.18 | 2.71 | 118.39 | 120.71 | 116.64 | 303161 |
| 1707867300 | 117.46 | -2.25 | -1.88 | 118.1 | 120.445 | 116.88 | 281270 |
| 1707780900 | 119.71 | 0.81 | 0.68 | 118.76 | 120.97 | 118.2 | 245272 |
| 1707521700 | 118.9 | 0.84 | 0.71 | 118.07 | 119.365 | 117.11 | 196109 |
| 1707435300 | 118.06 | 0.67 | 0.57 | 117.17 | 118.23 | 116.465 | 247286 |
| 1707348900 | 117.39 | -0.19 | -0.16 | 118.08 | 120.18 | 116.67 | 318673 |
| 1707262500 | 117.58 | -0.39 | -0.33 | 118.14 | 118.85 | 117.04 | 334558 |
| 1707176100 | 117.97 | -2.81 | -2.33 | 120.09 | 121.1 | 117.59 | 379498 |
| 1706916900 | 120.78 | 5.43 | 4.71 | 119 | 122.9 | 110.71 | 620010 |
| 1706830500 | 115.35 | 2.13 | 1.88 | 113.22 | 115.7644 | 112.285 | 356146 |
| 1706744100 | 113.22 | -2.99 | -2.57 | 116.58 | 116.58 | 113.18 | 394941 |
| 1706657700 | 116.21 | -0.31 | -0.27 | 116.34 | 116.6416 | 115.7203 | 183159 |
| 1706571300 | 116.52 | 1.63 | 1.42 | 114.75 | 116.7 | 114.38 | 224235 |
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
