We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 13.58 | 12.4678663239 | 108.92 | 122.21 | 108.53 | 1046224 | 115.02082326 | CS |
4 | -2.77 | -2.21122375669 | 125.27 | 134.115 | 108.53 | 1329424 | 118.64220467 | CS |
12 | 16.29 | 15.3375388382 | 106.21 | 140.6 | 101.59 | 1699971 | 122.71588324 | CS |
26 | 61.15 | 99.67400163 | 61.35 | 140.6 | 57.78 | 1594415 | 102.34152662 | CS |
52 | 99.54 | 433.536585366 | 22.96 | 140.6 | 21.735 | 1728742 | 69.3990201 | CS |
156 | 83 | 210.126582278 | 39.5 | 140.6 | 14.02 | 1812165 | 42.18624559 | CS |
260 | 94.36 | 335.323383085 | 28.14 | 140.6 | 7.415 | 2050476 | 30.08014155 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714171200 | 122.08 | 6.63 | 5.74 | 116.35 | 122.21 | 115.34 | 1109609 |
1714084800 | 115.45 | 0.36 | 0.31 | 112.485 | 115.91 | 111.412 | 908494 |
1713998400 | 115.09 | -4.62 | -3.86 | 120 | 120.52 | 115 | 985569 |
1713912000 | 119.71 | 4.87 | 4.24 | 116.19 | 119.91 | 115.07 | 1031488 |
1713825600 | 114.84 | 4.48 | 4.06 | 113 | 115.81 | 111.22 | 1216726 |
1713566400 | 110.36 | 1.04 | 0.95 | 108.92 | 112.28 | 108.53 | 1088842 |
1713480000 | 109.32 | -4.16 | -3.67 | 113.96 | 113.9725 | 108.84 | 1630212 |
1713393600 | 113.48 | -2.41 | -2.08 | 117.76 | 118.1458 | 111.4 | 1171173 |
1713307200 | 115.89 | 3.05 | 2.70 | 110.51 | 116.73 | 109.561 | 1397175 |
1713220800 | 112.84 | 1.01 | 0.90 | 113.1 | 115 | 110.92 | 1335814 |
1712961600 | 111.83 | -4.64 | -3.98 | 114.98 | 115.8 | 111.33 | 1025997 |
1712875200 | 116.47 | 2.14 | 1.87 | 114.7 | 117.25 | 113.86 | 1102601 |
1712788800 | 114.33 | -1.79 | -1.54 | 113.97 | 118.15 | 113.67 | 1600774 |
1712702400 | 116.12 | -3.3 | -2.76 | 120.54 | 120.54 | 115.2 | 1779463 |
1712616000 | 119.42 | -1.37 | -1.13 | 122 | 123.32 | 117.58 | 1468734 |
1712356800 | 120.79 | -2.17 | -1.76 | 122.76 | 124.18 | 120.13 | 1295920 |
1712270400 | 122.96 | -7.77 | -5.94 | 132.47999 | 132.65 | 122.86 | 1271398 |
1712184000 | 130.72999 | -0.67 | -0.51 | 131.4 | 134.115 | 128.405 | 1281755 |
1712097600 | 131.4 | -0.44 | -0.33 | 127.16 | 131.47 | 123.78 | 1695639 |
1712011200 | 131.84 | 6.51 | 5.19 | 125.27 | 131.91 | 125.165 | 1971290 |
1711665600 | 125.33 | 3.97 | 3.27 | 120.53 | 125.99 | 119.4699 | 1379713 |
1711579200 | 121.36 | -0.61 | -0.50 | 121.76 | 123.73 | 120.68 | 1026567 |
1711492800 | 121.97 | 0.8 | 0.66 | 121.17 | 125.2399 | 119.7 | 1666152 |
1711406400 | 121.17 | -13.8 | -10.22 | 134 | 134.59 | 120.87 | 2846655 |
1711147200 | 134.97 | -2.45 | -1.78 | 136.25 | 137.44 | 134.78 | 1019921 |
1711060800 | 137.41999 | 2.38 | 1.76 | 136.68 | 139.11 | 135.22 | 1497352 |
1710974400 | 135.04 | 3.96 | 3.02 | 130.41 | 135.69999 | 128.69999 | 1089583 |
1710888000 | 131.08 | 0.26 | 0.20 | 129 | 131.36 | 128.38 | 1108756 |
1710801600 | 130.82 | 4.93 | 3.92 | 127.63 | 132.47 | 125.8 | 1770596 |
1710542400 | 125.89 | 0.53 | 0.42 | 125 | 127.2 | 122.5 | 4399969 |
1710456000 | 125.36 | -0.61 | -0.48 | 126.9 | 129.6399 | 123.615 | 1517245 |
1710369600 | 125.97 | 5.41 | 4.49 | 121.37 | 126.07 | 120.56 | 1754920 |
1710283200 | 120.56 | 4.02 | 3.45 | 117.13 | 120.74 | 116.5222 | 1736029 |
1710196800 | 116.54 | -2.1 | -1.77 | 117.98 | 119.33 | 114.49 | 2273168 |
1709941200 | 118.64 | -9.14 | -7.15 | 127.95 | 129 | 118.29 | 3986138 |
1709854800 | 127.78 | -7.21 | -5.34 | 137.19999 | 138.3 | 125.5 | 3484990 |
1709768400 | 134.99 | -4.96 | -3.54 | 140.6 | 140.6 | 130.691 | 6036881 |
1709682000 | 139.94999 | 2.65 | 1.93 | 135.72 | 140.28 | 134.87 | 3394485 |
1709595600 | 137.3 | 5.93 | 4.51 | 132.77 | 139.4796 | 132.19999 | 2893478 |
1709336400 | 131.37 | 3.61 | 2.83 | 128.24 | 131.72999 | 127.76 | 1609380 |
1709250000 | 127.76 | 1.76 | 1.40 | 127.64 | 128.675 | 125.81 | 1306562 |
1709163600 | 126 | 0.22 | 0.17 | 124.5 | 127.12 | 123.61 | 1134039 |
1709077200 | 125.78 | -0.43 | -0.34 | 126.5 | 128.68799 | 125.78 | 1399346 |
1708990800 | 126.21 | 3.39 | 2.76 | 123.75 | 127.69 | 123.73 | 1674606 |
1708731600 | 122.82 | 1.6 | 1.32 | 121.04 | 123.14 | 119.8 | 969368 |
1708645200 | 121.22 | 3.97 | 3.39 | 119.23 | 122.88 | 117.86 | 1206645 |
1708558800 | 117.25 | 0.86 | 0.74 | 115.12 | 117.84 | 113.75 | 1023490 |
1708472400 | 116.39 | -4.51 | -3.73 | 120.55 | 120.9 | 115.16 | 2122388 |
1708126800 | 120.9 | 1.1 | 0.92 | 119.91 | 122.2499 | 118.5855 | 1206001 |
1708040400 | 119.8 | 0.55 | 0.46 | 119.25 | 120.89 | 118.2878 | 1373470 |
1707954000 | 119.25 | 2.4 | 2.05 | 118.66 | 120.52 | 116.81 | 1679209 |
1707867600 | 116.85 | 1.91 | 1.66 | 110 | 117.415 | 110 | 2017969 |
1707781200 | 114.94 | 4.83 | 4.39 | 111.56 | 115.54 | 110.81 | 1969415 |
1707522000 | 110.11 | 2.79 | 2.60 | 108.07 | 110.77 | 107.47 | 1380065 |
1707435600 | 107.32 | 3.36 | 3.23 | 104.44 | 108.2781 | 104.34 | 1358608 |
1707349200 | 103.96 | -0.12 | -0.12 | 103.57 | 104.66 | 101.59 | 1146407 |
1707262800 | 104.08 | -2.37 | -2.23 | 105.94 | 106.47 | 103.45 | 1103028 |
1707176400 | 106.45 | -3.02 | -2.76 | 108.75 | 109.87 | 104.86 | 1551880 |
1706917200 | 109.47 | 2.89 | 2.71 | 106.21 | 110.17 | 105.41 | 1224769 |
1706830800 | 106.58 | 4.68 | 4.59 | 103.17 | 107 | 102.7666 | 1082596 |
1706744400 | 101.9 | -3.79 | -3.59 | 105.49 | 105.5169 | 101.135 | 1416141 |
1706658000 | 105.69 | 0.63 | 0.60 | 105.34 | 106 | 104.44 | 907101 |
1706571600 | 105.06 | 1.26 | 1.21 | 104.22 | 105.28 | 103.22 | 883580 |
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