We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 1.34549811077 | 108.51 | 112.16 | 106.56 | 1180678 | 108.56982405 | CS |
| 4 | -17.94 | -14.0254866703 | 127.91 | 131.755 | 106.56 | 1109230 | 116.77038364 | CS |
| 12 | 5.99 | 5.760723216 | 103.98 | 135.67 | 100.065 | 1445345 | 116.10638684 | CS |
| 26 | 27.72 | 33.7021276596 | 82.25 | 135.67 | 76.3 | 1548166 | 103.99467258 | CS |
| 52 | 11.12 | 11.2493677289 | 98.85 | 135.67 | 76.3 | 1525600 | 99.61947602 | CS |
| 156 | -2.46 | -2.18802810638 | 112.43 | 145.89 | 59.9134 | 1281859 | 93.78386141 | CS |
| 260 | 64.15 | 140.004364906 | 45.82 | 145.89 | 24.36 | 1235161 | 79.54681437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 109.97 | 1.46 | 1.35 | 108.72 | 111.44 | 108.49 | 1217706 |
| 1713825600 | 108.51 | 0.41 | 0.38 | 109.25 | 109.27 | 106.56 | 1011195 |
| 1713566400 | 108.1 | -1.48 | -1.35 | 109.05 | 110.55 | 106.88 | 979163 |
| 1713480000 | 109.58 | 1.15 | 1.06 | 109.42 | 112.16 | 108.96 | 1289590 |
| 1713393600 | 108.43 | 0.29 | 0.27 | 109 | 110.29 | 107.95 | 1191148 |
| 1713307200 | 108.14 | -2.17 | -1.97 | 108.51 | 110.22 | 107.8 | 1432292 |
| 1713220800 | 110.31 | -2.12 | -1.89 | 113.82 | 114.3474 | 109.72 | 1257106 |
| 1712961600 | 112.43 | -2.26 | -1.97 | 113.08 | 114.02 | 112.04 | 1197929 |
| 1712875200 | 114.69 | 0.61 | 0.53 | 114.98 | 115.395 | 113.08 | 1188346 |
| 1712788800 | 114.08 | -8.67 | -7.06 | 115.47 | 116.81 | 113.21 | 1723413 |
| 1712702400 | 122.75 | 1.14 | 0.94 | 122.8 | 123.23 | 121.25 | 724297 |
| 1712616000 | 121.61 | 2.42 | 2.03 | 119.44 | 121.63 | 119 | 1045985 |
| 1712356800 | 119.19 | -0.21 | -0.18 | 118.6 | 120.16 | 118.15 | 1050941 |
| 1712270400 | 119.4 | -1.66 | -1.37 | 122.72 | 123 | 118.77 | 1001802 |
| 1712184000 | 121.06 | -0.33 | -0.27 | 120.64 | 123.57 | 120.64 | 883383 |
| 1712097600 | 121.39 | -5.3 | -4.18 | 123.23 | 123.345 | 121.04 | 1288117 |
| 1712011200 | 126.69 | -2.93 | -2.26 | 129.02 | 129.79 | 126.43 | 863780 |
| 1711665600 | 129.62 | -0.03 | -0.02 | 129.99 | 130.57 | 128.29 | 754387 |
| 1711579200 | 129.65 | 1.79 | 1.40 | 130.5 | 131.755 | 128.16999 | 1091922 |
| 1711492800 | 127.86 | 0.47 | 0.37 | 127.91 | 128.97 | 127.46 | 1100572 |
| 1711406400 | 127.39 | -2.81 | -2.16 | 130.53 | 131.8486 | 127.35 | 1109015 |
| 1711147200 | 130.19999 | -3.55 | -2.65 | 133.74 | 134.36 | 129.66 | 1210265 |
| 1711060800 | 133.75 | 10.42 | 8.45 | 123.99 | 135.66999 | 123.99 | 2434059 |
| 1710974400 | 123.33 | 3.54 | 2.96 | 120.52 | 123.5 | 120.24 | 848284 |
| 1710888000 | 119.79 | 1.11 | 0.94 | 118.78 | 120.45 | 118.56 | 1028650 |
| 1710801600 | 118.68 | -2.01 | -1.67 | 121.23 | 121.32 | 117.79 | 996562 |
| 1710542400 | 120.69 | -0.68 | -0.56 | 121.95 | 122.3 | 120.12 | 1687665 |
| 1710456000 | 121.37 | -4.24 | -3.38 | 125.19 | 126.055 | 119.9 | 1114031 |
| 1710369600 | 125.61 | 3.81 | 3.13 | 122.75 | 126.89 | 122.75 | 1351436 |
| 1710283200 | 121.8 | 0.96 | 0.79 | 121.4 | 123.52 | 120.1 | 812834 |
| 1710196800 | 120.84 | -3.42 | -2.75 | 122.44 | 123.245 | 119.19 | 2010757 |
| 1709941200 | 124.26 | -2.4 | -1.89 | 127.33 | 128.47 | 124.16 | 1540576 |
| 1709854800 | 126.66 | 1.19 | 0.95 | 126.32 | 129.37 | 125.975 | 1405646 |
| 1709768400 | 125.47 | 4.69 | 3.88 | 122.3 | 125.75 | 121.51 | 1510318 |
| 1709682000 | 120.78 | -3.08 | -2.49 | 121.76 | 123.45 | 120.46 | 1701973 |
| 1709595600 | 123.86 | 2.49 | 2.05 | 121.43 | 124.69 | 120.72 | 1758360 |
| 1709336400 | 121.37 | 0.25 | 0.21 | 121 | 122.895 | 119.87 | 1998616 |
| 1709250000 | 121.12 | -2.14 | -1.74 | 123.52 | 124.105 | 120.5112 | 2126826 |
| 1709163600 | 123.26 | 2.71 | 2.25 | 119.86 | 123.66 | 119.67 | 1700044 |
| 1709077200 | 120.55 | 4.58 | 3.95 | 117.63 | 120.69 | 116.935 | 2138274 |
| 1708990800 | 115.97 | -1.14 | -0.97 | 114.15 | 117.89 | 113.665 | 1836880 |
| 1708731600 | 117.11 | 3.58 | 3.15 | 117 | 117.885 | 113.1 | 2813940 |
| 1708645200 | 113.53 | 4.24 | 3.88 | 114.64 | 114.64 | 110.42 | 2276008 |
| 1708558800 | 109.29 | -0.44 | -0.40 | 109.18 | 109.76 | 107.4 | 1792842 |
| 1708472400 | 109.73 | -1.21 | -1.09 | 108.85 | 110.09 | 107.525 | 2190505 |
| 1708126800 | 110.94 | 0.85 | 0.77 | 109.79 | 112.04 | 109.07 | 1117432 |
| 1708040400 | 110.09 | 0.84 | 0.77 | 110.32 | 110.83 | 109.11 | 1119119 |
| 1707954000 | 109.25 | 3.15 | 2.97 | 107.66 | 109.89 | 106.795 | 2045242 |
| 1707867600 | 106.1 | -5.72 | -5.12 | 104.285 | 108 | 102.7 | 2482747 |
| 1707781200 | 111.82 | 3.16 | 2.91 | 109 | 112.57 | 108.63 | 1896940 |
| 1707522000 | 108.66 | 2.2 | 2.07 | 107.37 | 109.215 | 106.82 | 755206 |
| 1707435600 | 106.46 | 1.51 | 1.44 | 104.8 | 107.04 | 104.8 | 900511 |
| 1707349200 | 104.95 | 1.33 | 1.28 | 104.6 | 105.775 | 103.79 | 1106258 |
| 1707262800 | 103.62 | 0.36 | 0.35 | 102.75 | 104.26 | 102.41 | 1186513 |
| 1707176400 | 103.26 | -1.4 | -1.34 | 102.93 | 103.425 | 100.065 | 1225316 |
| 1706917200 | 104.66 | 0.18 | 0.17 | 103.02 | 105.48 | 100.22 | 1522877 |
| 1706830800 | 104.48 | 3.92 | 3.90 | 100.43 | 104.54 | 100.22 | 1967499 |
| 1706744400 | 100.56 | -1.61 | -1.58 | 102.51 | 105.21 | 100.44 | 1756821 |
| 1706658000 | 102.17 | -2.32 | -2.22 | 103.98 | 104.57 | 101.65 | 2277798 |
| 1706571600 | 104.49 | -3.88 | -3.58 | 107.8 | 108 | 102.46 | 2184364 |
| 1706312400 | 108.37 | 0.5 | 0.46 | 108.49 | 109.475 | 107.84 | 702129 |
| 1706226000 | 107.87 | 0.92 | 0.86 | 108.15 | 108.57 | 106.455 | 938325 |
| 1706139600 | 106.95 | -1.12 | -1.04 | 109.26 | 109.445 | 106.93 | 914615 |
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
