We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 2.08853980721 | 112.04 | 116.65 | 110.8257 | 114368 | 113.87985623 | CS |
| 4 | 2.91 | 2.61056786579 | 111.47 | 117.78 | 105.65 | 106127 | 112.35941386 | CS |
| 12 | -20.92 | -15.4619364375 | 135.3 | 139.21 | 105.65 | 110174 | 121.60253697 | CS |
| 26 | 1.5 | 1.32884479093 | 112.88 | 145.08 | 105.65 | 99937 | 122.9289888 | CS |
| 52 | 13.09 | 12.9232895646 | 101.29 | 145.08 | 92.23 | 91417 | 115.92192508 | CS |
| 156 | 34.27 | 42.7786793159 | 80.11 | 145.08 | 64.89 | 102243 | 94.55856235 | CS |
| 260 | 53.44 | 87.6928126026 | 60.94 | 145.08 | 26.15 | 110286 | 78.50284317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 114.38 | 0.12 | 0.11 | 114.86 | 115.56 | 113.91 | 173585 |
| 1717108800 | 114.26 | 2.56 | 2.29 | 111.78 | 114.3 | 111.7 | 89766 |
| 1717022400 | 111.7 | -2.34 | -2.05 | 111.95 | 113.31 | 110.89 | 84756 |
| 1716936000 | 114.04 | -1.09 | -0.95 | 116.65 | 116.65 | 113.5 | 186328 |
| 1716590400 | 115.13 | 3.67 | 3.29 | 112.04 | 115.37 | 110.8257 | 96623 |
| 1716504000 | 111.46 | -1.13 | -1.00 | 112.83 | 112.83 | 110.17 | 73259 |
| 1716417600 | 112.59 | -2.71 | -2.35 | 114.24 | 114.8 | 111.68 | 77348 |
| 1716331200 | 115.3 | -0.37 | -0.32 | 115.21 | 115.63 | 113.54 | 57639 |
| 1716244800 | 115.67 | -1.33 | -1.14 | 116.31 | 117.48 | 115.56 | 94310 |
| 1715985600 | 117 | 1.86 | 1.62 | 116.43 | 117.78 | 116.01 | 102056 |
| 1715899200 | 115.14 | -0.51 | -0.44 | 115.22 | 115.9 | 114.455 | 61255 |
| 1715812800 | 115.65 | 3.49 | 3.11 | 113.41 | 115.92 | 111.6 | 107377 |
| 1715726400 | 112.16 | -0.03 | -0.03 | 114.11 | 114.16 | 111.66 | 57341 |
| 1715640000 | 112.19 | -3.53 | -3.05 | 116.03 | 117 | 111.97 | 89884 |
| 1715380800 | 115.72 | 2.73 | 2.42 | 114.18 | 116.22 | 112.755 | 131828 |
| 1715294400 | 112.99 | 3.51 | 3.21 | 110.21 | 113.74 | 109.82 | 67247 |
| 1715208000 | 109.48 | 0.06 | 0.05 | 107.78 | 110.0066 | 107.7 | 82001 |
| 1715121600 | 109.42 | 1.46 | 1.35 | 107.54 | 111.56 | 107.2 | 173074 |
| 1715035200 | 107.96 | 0.73 | 0.68 | 108.43 | 108.84 | 106.74 | 170715 |
| 1714776000 | 107.23 | -2.59 | -2.36 | 111.47 | 111.65 | 105.65 | 212111 |
| 1714689600 | 109.82 | -5.2 | -4.52 | 109.1 | 112.79 | 107.73 | 246619 |
| 1714603200 | 115.02 | 0.08 | 0.07 | 115.87 | 118.21 | 114.55 | 90833 |
| 1714516800 | 114.94 | -5.78 | -4.79 | 119.34 | 119.34 | 114.75 | 97638 |
| 1714430400 | 120.72 | 1.32 | 1.11 | 120.4 | 121.75 | 120.085 | 60935 |
| 1714171200 | 119.4 | 0.77 | 0.65 | 119.57 | 120.83 | 118.43 | 91656 |
| 1714084800 | 118.63 | 0.17 | 0.14 | 118.8 | 119.18 | 116.95 | 94727 |
| 1713998400 | 118.46 | -1.49 | -1.24 | 119.88 | 120.48 | 117.83 | 99538 |
| 1713912000 | 119.95 | 2.39 | 2.03 | 116.55 | 120.135 | 115.95 | 101263 |
| 1713825600 | 117.56 | -1.92 | -1.61 | 119.17 | 119.6 | 117.47 | 72445 |
| 1713566400 | 119.48 | -0.27 | -0.23 | 119.5 | 121.55 | 119.09 | 85846 |
| 1713480000 | 119.75 | -1.13 | -0.93 | 121 | 121.47 | 118.35 | 103712 |
| 1713393600 | 120.88 | -1.09 | -0.89 | 123.88 | 124.53 | 120.88 | 72801 |
| 1713307200 | 121.97 | -3.06 | -2.45 | 121.47 | 124 | 121.32 | 67964 |
| 1713220800 | 125.03 | -0.41 | -0.33 | 126.83 | 127.92 | 123.12 | 91755 |
| 1712961600 | 125.44 | -1.88 | -1.48 | 127.25 | 129.60319 | 123.765 | 109864 |
| 1712875200 | 127.32 | 3.52 | 2.84 | 124.25 | 127.34 | 123.79 | 96538 |
| 1712788800 | 123.8 | -2.95 | -2.33 | 123.07 | 124.14 | 121.01 | 140020 |
| 1712702400 | 126.75 | 1.6 | 1.28 | 125.64 | 126.76 | 124.685 | 64950 |
| 1712616000 | 125.15 | -0.56 | -0.45 | 127.1 | 127.1 | 124.73 | 52311 |
| 1712356800 | 125.71 | -0.17 | -0.14 | 125.7 | 126.39 | 125.005 | 68523 |
| 1712270400 | 125.88 | -1.2 | -0.94 | 128.49 | 128.79 | 124.94 | 151682 |
| 1712184000 | 127.08 | 3.37 | 2.72 | 122.83 | 127.16 | 122.09 | 206894 |
| 1712097600 | 123.71 | -1.8 | -1.43 | 125.16 | 125.35 | 123.31 | 162516 |
| 1712011200 | 125.51 | -6.24 | -4.74 | 131.97 | 131.97 | 125.19 | 146210 |
| 1711665600 | 131.75 | -7.25 | -5.22 | 137.57 | 138.22 | 129.44999 | 259455 |
| 1711579200 | 139 | 5.73 | 4.30 | 134.82 | 139.21 | 134.82 | 131948 |
| 1711492800 | 133.27 | -0.6 | -0.45 | 134.15 | 134.61 | 132.4315 | 94700 |
| 1711406400 | 133.87 | -0.32 | -0.24 | 135.69999 | 137.3119 | 133.81 | 83420 |
| 1711147200 | 134.19 | -4.02 | -2.91 | 137.27 | 138.21 | 132.665 | 97514 |
| 1711060800 | 138.21 | 5.67 | 4.28 | 133.49 | 138.69999 | 133.49 | 136712 |
| 1710974400 | 132.54 | 2.03 | 1.56 | 129.85 | 134.15199 | 129.69999 | 119297 |
| 1710888000 | 130.51 | 2.13 | 1.66 | 128.12 | 130.85 | 126.99 | 67930 |
| 1710801600 | 128.38 | -1.15 | -0.89 | 129.74 | 130.29 | 128.13999 | 105666 |
| 1710542400 | 129.53 | -0.39 | -0.30 | 129.72999 | 131.31 | 129.12 | 250421 |
| 1710456000 | 129.91999 | -2.08 | -1.58 | 131.21 | 131.21 | 128.88999 | 122989 |
| 1710369600 | 132 | 0.96 | 0.73 | 130.75 | 133.69 | 130.75 | 102221 |
| 1710283200 | 131.04 | -0.61 | -0.46 | 130.97 | 131.79 | 129.79 | 87301 |
| 1710196800 | 131.65 | -0.63 | -0.48 | 131.88 | 132.34 | 130.31 | 68757 |
| 1709941200 | 132.28 | -1.85 | -1.38 | 135.3 | 136.53 | 131.9 | 58512 |
| 1709854800 | 134.13 | 2.02 | 1.53 | 134 | 135.47 | 133.41999 | 57101 |
| 1709768400 | 132.11 | 0.12 | 0.09 | 133.88999 | 133.97 | 131.9 | 53375 |
| 1709682000 | 131.99 | -4.63 | -3.39 | 136.25 | 136.62 | 131.5 | 61900 |
| 1709595600 | 136.62 | 1.04 | 0.77 | 135.94 | 138.115 | 135.94 | 80994 |
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
