We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.88 | -7.06950083592 | 125.61 | 125.76 | 115.35 | 601073 | 118.72366903 | CS |
| 4 | -1.36 | -1.1516639851 | 118.09 | 125.76 | 115.35 | 539349 | 120.46012061 | CS |
| 12 | -5.47 | -4.47626841244 | 122.2 | 130.255 | 105.77 | 711787 | 115.98509983 | CS |
| 26 | -2.32 | -1.94876102478 | 119.05 | 130.255 | 105.77 | 683768 | 116.52694102 | CS |
| 52 | -11.58 | -9.02501753566 | 128.31 | 140.46 | 105.77 | 642974 | 120.34233342 | CS |
| 156 | -35.3 | -23.2191014931 | 152.03 | 158.615 | 88.55 | 649462 | 123.87465876 | CS |
| 260 | 43.87 | 60.2113642602 | 72.86 | 158.615 | 35.33 | 624668 | 107.08298841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 116.73 | 0.49 | 0.42 | 116.89 | 117.745 | 115.69 | 552611 |
| 1713393600 | 116.24 | -0.83 | -0.71 | 118.07 | 118.39 | 115.35 | 610249 |
| 1713307200 | 117.07 | -0.97 | -0.82 | 116.08 | 117.595 | 115.54 | 440792 |
| 1713220800 | 118.04 | -1.97 | -1.64 | 121.2 | 121.775 | 117.93 | 693139 |
| 1712961600 | 120.01 | -1.87 | -1.53 | 121.73 | 122.26 | 119.97 | 629327 |
| 1712875200 | 121.88 | -3.49 | -2.78 | 125.61 | 125.76 | 121.19 | 614099 |
| 1712788800 | 125.37 | 1.45 | 1.17 | 122.92 | 125.53 | 122.71 | 653450 |
| 1712702400 | 123.92 | 2.56 | 2.11 | 122.08 | 124.46 | 121.94 | 520828 |
| 1712616000 | 121.36 | -0.97 | -0.79 | 122.78 | 123.18 | 121.11 | 363976 |
| 1712356800 | 122.33 | 0.3 | 0.25 | 122.28 | 122.68 | 121.44 | 434116 |
| 1712270400 | 122.03 | 1.42 | 1.18 | 121.7 | 123.9 | 120.4 | 695673 |
| 1712184000 | 120.61 | -0.9 | -0.74 | 119.83 | 121.72 | 119.69 | 532705 |
| 1712097600 | 121.51 | 0.96 | 0.80 | 121.71 | 123.83 | 121.26 | 672478 |
| 1712011200 | 120.55 | -2.47 | -2.01 | 123.93 | 125.24 | 120.44 | 521515 |
| 1711665600 | 123.02 | 1.3 | 1.07 | 121.82 | 123.118 | 121.42 | 413023 |
| 1711579200 | 121.72 | 4.1 | 3.49 | 118.41 | 121.79 | 118.09 | 478899 |
| 1711492800 | 117.62 | -0.49 | -0.41 | 118.32 | 118.32 | 117.08 | 437072 |
| 1711406400 | 118.11 | -0.25 | -0.21 | 118.58 | 119.48 | 117.81 | 505652 |
| 1711147200 | 118.36 | 0.33 | 0.28 | 118.45 | 118.78 | 117.24 | 524115 |
| 1711060800 | 118.03 | 0.02 | 0.02 | 118.09 | 119.135 | 117.61 | 451237 |
| 1710974400 | 118.01 | 2.12 | 1.83 | 115.75 | 118.49 | 115.42 | 626776 |
| 1710888000 | 115.89 | 0.5 | 0.43 | 115.01 | 116.95 | 114.96 | 579865 |
| 1710801600 | 115.39 | -1.04 | -0.89 | 116.05 | 116.8 | 114.4997 | 775993 |
| 1710542400 | 116.43 | 0.44 | 0.38 | 115.44 | 117.25 | 115.44 | 1603344 |
| 1710456000 | 115.99 | -1.11 | -0.95 | 117.79 | 118.195 | 115.26 | 693124 |
| 1710369600 | 117.1 | 3.66 | 3.23 | 113.7 | 117.55 | 113.7 | 863340 |
| 1710283200 | 113.44 | -1.24 | -1.08 | 115.1 | 115.66 | 113 | 589997 |
| 1710196800 | 114.68 | 1.97 | 1.75 | 112.8 | 114.78 | 112.61 | 609357 |
| 1709941200 | 112.71 | -0.31 | -0.27 | 113.81 | 114.02 | 111.84 | 581560 |
| 1709854800 | 113.02 | 2.09 | 1.88 | 110.75 | 114.09 | 110.72 | 634946 |
| 1709768400 | 110.93 | 1.32 | 1.20 | 110 | 110.97 | 108.87 | 675520 |
| 1709682000 | 109.61 | 0.5 | 0.46 | 109.01 | 111.2 | 108.85 | 610241 |
| 1709595600 | 109.11 | -1.35 | -1.22 | 111.04 | 111.42 | 108.89 | 768471 |
| 1709336400 | 110.46 | 0.76 | 0.69 | 109.98 | 111.18 | 108.7 | 552374 |
| 1709250000 | 109.7 | 0.2 | 0.18 | 110.25 | 110.39 | 108.765 | 872292 |
| 1709163600 | 109.5 | 1.93 | 1.79 | 107.43 | 110.01 | 107.0256 | 651010 |
| 1709077200 | 107.57 | 0.01 | 0.01 | 107.83 | 107.83 | 106.4 | 1130363 |
| 1708990800 | 107.56 | -0.67 | -0.62 | 107.55 | 108.8532 | 106.61 | 646985 |
| 1708731600 | 108.23 | 1.13 | 1.06 | 107.44 | 109.1023 | 106.67 | 685594 |
| 1708645200 | 107.1 | -0.63 | -0.58 | 106.95 | 107.505 | 106.19 | 763617 |
| 1708558800 | 107.73 | 1.26 | 1.18 | 106.31 | 108.655 | 106 | 776599 |
| 1708472400 | 106.47 | -2.85 | -2.61 | 108.29 | 108.29 | 105.77 | 987506 |
| 1708126800 | 109.32 | -1.26 | -1.14 | 110 | 110.995 | 109 | 967453 |
| 1708040400 | 110.58 | -2.73 | -2.41 | 112.51 | 112.85 | 109.72 | 1343054 |
| 1707954000 | 113.31 | 0.48 | 0.43 | 114.15 | 114.35 | 110.79 | 1406830 |
| 1707867600 | 112.83 | -3.84 | -3.29 | 114.51 | 114.89 | 112.3 | 666650 |
| 1707781200 | 116.67 | 1.63 | 1.42 | 115.35 | 117.6821 | 114.89 | 777978 |
| 1707522000 | 115.04 | -2.38 | -2.03 | 116.81 | 117.42 | 114.64 | 747177 |
| 1707435600 | 117.42 | -0.49 | -0.42 | 117.75 | 118.45 | 116.461 | 847390 |
| 1707349200 | 117.91 | -4.28 | -3.50 | 122.45 | 122.86 | 116.2 | 1187610 |
| 1707262800 | 122.19 | 1.26 | 1.04 | 130.08 | 130.255 | 121.565 | 1620064 |
| 1707176400 | 120.93 | -1.5 | -1.23 | 121.21 | 122.05 | 119.78 | 1101552 |
| 1706917200 | 122.43 | -0.84 | -0.68 | 122.16 | 123.4 | 121 | 493559 |
| 1706830800 | 123.27 | 0.94 | 0.77 | 122.98 | 123.5901 | 121.14 | 457884 |
| 1706744400 | 122.33 | -1.93 | -1.55 | 124.01 | 124.49 | 122.04 | 603075 |
| 1706658000 | 124.26 | 0.66 | 0.53 | 122.61 | 124.82 | 122.41 | 480333 |
| 1706571600 | 123.6 | 0.45 | 0.37 | 123.07 | 124.16 | 121.54 | 500299 |
| 1706312400 | 123.15 | -0.72 | -0.58 | 124.11 | 124.95 | 122.89 | 435706 |
| 1706226000 | 123.87 | 2.85 | 2.35 | 122.2 | 126.44 | 122.2 | 704857 |
| 1706139600 | 121.02 | 1.26 | 1.05 | 120.68 | 121.135 | 118.91 | 525122 |
| 1706053200 | 119.76 | 1.49 | 1.26 | 118.83 | 119.98 | 117.965 | 417700 |
| 1705966800 | 118.27 | 0.61 | 0.52 | 117.49 | 119.8 | 117.13 | 590766 |
| 1705707600 | 117.66 | 1.82 | 1.57 | 115.84 | 117.68 | 114.81 | 416236 |
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
