We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -1.47095906531 | 118.97 | 121.625 | 112.45 | 1555189 | 117.1281941 | CS |
| 4 | -20.12 | -14.6497742828 | 137.34 | 141.445 | 112.45 | 1374107 | 123.95656139 | CS |
| 12 | -19.19 | -14.0678835862 | 136.41 | 156.94 | 112.45 | 1389530 | 132.45834506 | CS |
| 26 | -8.48 | -6.7462211615 | 125.7 | 156.94 | 111.62 | 1721617 | 129.01188179 | CS |
| 52 | 38.64 | 49.1728175108 | 78.58 | 156.94 | 75.48 | 1522609 | 121.45871058 | CS |
| 156 | 64.28 | 121.420476011 | 52.94 | 156.94 | 48.8 | 1208223 | 88.25014399 | CS |
| 260 | 86.57 | 282.446982055 | 30.65 | 156.94 | 17.63 | 1227781 | 66.2332928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 117.22 | 1.96 | 1.70 | 116.92 | 117.4 | 115.35 | 1104008 |
| 1714689600 | 115.26 | 0.88 | 0.77 | 115.9 | 115.9 | 113.06 | 1273118 |
| 1714603200 | 114.38 | -2.98 | -2.54 | 116.23 | 116.715 | 112.45 | 1663998 |
| 1714516800 | 117.36 | -2.51 | -2.09 | 118.73 | 121.625 | 117.31 | 1279500 |
| 1714430400 | 119.87 | 1.6 | 1.35 | 118.23 | 119.95 | 117.215 | 1619228 |
| 1714171200 | 118.27 | -0.21 | -0.18 | 118.97 | 119.92 | 117.52 | 1940099 |
| 1714084800 | 118.48 | -1.76 | -1.46 | 119.38 | 120.21 | 118 | 2165769 |
| 1713998400 | 120.24 | -0.65 | -0.54 | 122.75 | 123.85 | 119.8 | 1359656 |
| 1713912000 | 120.89 | 1.76 | 1.48 | 120.44 | 121.47 | 119.36 | 1892003 |
| 1713825600 | 119.13 | 0.38 | 0.32 | 120.81 | 121.26 | 116.86 | 2033002 |
| 1713566400 | 118.75 | -10.84 | -8.36 | 126.87 | 127.61 | 117.56 | 3268617 |
| 1713480000 | 129.59 | -0.06 | -0.05 | 130.04 | 132.095 | 129.11 | 662264 |
| 1713393600 | 129.65 | -2.39 | -1.81 | 132.79 | 132.79 | 129.12 | 666414 |
| 1713307200 | 132.04 | -0.62 | -0.47 | 131.84 | 132.959 | 130.4 | 803042 |
| 1713220800 | 132.66 | -1.41 | -1.05 | 135.66 | 136.4 | 132.36 | 801267 |
| 1712961600 | 134.07 | -3.95 | -2.86 | 136.47 | 137.78 | 133.69999 | 1011449 |
| 1712875200 | 138.02 | 1.66 | 1.22 | 136.99 | 138.27 | 136.4 | 794151 |
| 1712788800 | 136.36 | -0.17 | -0.12 | 133.88999 | 137.51499 | 133.31 | 1001176 |
| 1712702400 | 136.53 | -2.05 | -1.48 | 138.69999 | 139.34 | 135.16999 | 1184622 |
| 1712616000 | 138.58 | -1.89 | -1.35 | 140.22 | 141.445 | 138.47 | 1026594 |
| 1712356800 | 140.47 | 4.59 | 3.38 | 136.93 | 140.625 | 136.3 | 1147722 |
| 1712270400 | 135.88 | -2.31 | -1.67 | 140 | 140.87 | 135.705 | 1089753 |
| 1712184000 | 138.19 | 4 | 2.98 | 133.86 | 138.34 | 133.595 | 1048477 |
| 1712097600 | 134.19 | -1.42 | -1.05 | 134.27 | 135.02 | 131.35499 | 1184868 |
| 1712011200 | 135.61 | 1.66 | 1.24 | 133.61 | 136.01499 | 133.4 | 903083 |
| 1711665600 | 133.94999 | -1.99 | -1.46 | 135.71 | 136.63 | 133.66999 | 1011154 |
| 1711579200 | 135.94 | 2.33 | 1.74 | 133.55 | 136.21 | 132.44 | 1023511 |
| 1711492800 | 133.61 | 2.27 | 1.73 | 132.21 | 135.91 | 132.21 | 1348699 |
| 1711406400 | 131.34 | 0.15 | 0.11 | 131.19999 | 132.3699 | 130.84 | 1009383 |
| 1711147200 | 131.19 | 1.98 | 1.53 | 129.04 | 132.85499 | 129.04 | 1082202 |
| 1711060800 | 129.21 | 2.31 | 1.82 | 128.16 | 130.935 | 127.52 | 1593061 |
| 1710974400 | 126.9 | 1.15 | 0.91 | 125.67 | 127.73 | 125.25 | 1565150 |
| 1710888000 | 125.75 | 1.57 | 1.26 | 123.15 | 127.01 | 122.93 | 1935827 |
| 1710801600 | 124.18 | 1.03 | 0.84 | 124.12 | 126.4999 | 122.83 | 2724470 |
| 1710542400 | 123.15 | -24.31 | -16.49 | 128.72999 | 134.65 | 121 | 8495885 |
| 1710456000 | 147.46 | -1.33 | -0.89 | 148.44999 | 149.7857 | 145.94 | 1775042 |
| 1710369600 | 148.79 | -0.81 | -0.54 | 148.84 | 149.69 | 146.47 | 1342093 |
| 1710283200 | 149.6 | 1.74 | 1.18 | 147.72 | 149.84 | 145.8 | 1511197 |
| 1710196800 | 147.86 | -3.38 | -2.23 | 149.88999 | 150.22999 | 146.36 | 1334670 |
| 1709941200 | 151.24 | -3.29 | -2.13 | 155.19999 | 156.94 | 151.00219 | 961450 |
| 1709854800 | 154.53 | 1.34 | 0.87 | 153.75 | 154.69 | 152.51 | 1059971 |
| 1709768400 | 153.19 | 2.09 | 1.38 | 152 | 155.97 | 151.88999 | 1368157 |
| 1709682000 | 151.1 | 2.48 | 1.67 | 148.1 | 154.99 | 147.65 | 1800653 |
| 1709595600 | 148.62 | 1.44 | 0.98 | 147.51 | 149.475 | 146.57 | 997193 |
| 1709336400 | 147.18 | 3.09 | 2.14 | 144.88 | 148.1399 | 144.31 | 1361088 |
| 1709250000 | 144.09 | 2 | 1.41 | 143.46 | 144.57 | 142.55 | 1458168 |
| 1709163600 | 142.09 | -0.61 | -0.43 | 140.87 | 143.52 | 140.77 | 808373 |
| 1709077200 | 142.69999 | 2.64 | 1.88 | 140.29 | 144.5 | 139.935 | 1117500 |
| 1708990800 | 140.06 | 0.54 | 0.39 | 139.58 | 140.82 | 139.31 | 616097 |
| 1708731600 | 139.52 | -0.76 | -0.54 | 140.54 | 141.185 | 138.555 | 522139 |
| 1708645200 | 140.28 | 3.2 | 2.33 | 138.65 | 141.5 | 137.72999 | 723791 |
| 1708558800 | 137.08 | -0.25 | -0.18 | 135.93 | 137.63999 | 135.71 | 878041 |
| 1708472400 | 137.33 | -1.17 | -0.84 | 137.18 | 138.02 | 135.94999 | 823478 |
| 1708126800 | 138.5 | -2.54 | -1.80 | 141.31 | 141.83 | 137.99 | 786765 |
| 1708040400 | 141.04 | -0.28 | -0.20 | 142 | 142.99 | 140.35 | 908067 |
| 1707954000 | 141.32 | 2.72 | 1.96 | 140.22999 | 142.04499 | 139.56 | 908564 |
| 1707867600 | 138.6 | -1.86 | -1.32 | 136.79 | 140.97999 | 135.19999 | 1349894 |
| 1707781200 | 140.46 | 0.69 | 0.49 | 138.88 | 142.4399 | 138.88 | 1515594 |
| 1707522000 | 139.77 | 3.84 | 2.82 | 136.41 | 140.26 | 136.05 | 1291685 |
| 1707435600 | 135.93 | 4.38 | 3.33 | 131.85 | 136.1 | 131.485 | 1194850 |
| 1707349200 | 131.55 | 1.79 | 1.38 | 130 | 132.4 | 129.5001 | 743259 |
| 1707262800 | 129.76 | -0.32 | -0.25 | 130.26 | 131.18 | 128.455 | 811770 |
| 1707176400 | 130.08 | -1.14 | -0.87 | 130.3 | 131.41999 | 128.19999 | 782123 |
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
