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 | 8.11 | 6.85719117274 | 118.27 | 128.11 | 116.88 | 226280 | 120.69542581 | CS |
| 4 | 18.2 | 16.8238121649 | 108.18 | 128.11 | 107.87 | 195960 | 115.95251808 | CS |
| 12 | 25.76 | 25.6012721129 | 100.62 | 128.11 | 96.96 | 203896 | 107.61882313 | CS |
| 26 | 28.93 | 29.6870189841 | 97.45 | 128.11 | 88.51 | 252901 | 100.92674098 | CS |
| 52 | 44.41 | 54.1783579358 | 81.97 | 128.11 | 71.26 | 245523 | 94.97112715 | CS |
| 156 | 49.51 | 64.4074411344 | 76.87 | 128.11 | 54.48 | 200118 | 81.42127814 | CS |
| 260 | 90.06 | 247.962555066 | 36.32 | 128.11 | 23.63 | 182507 | 73.12937076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 126.38 | 1.88 | 1.51 | 126 | 128.11 | 124.99 | 260877 |
| 1721947200 | 124.5 | 4.86 | 4.06 | 119.67 | 125.65 | 119.17 | 285383 |
| 1721860800 | 119.64 | -2.22 | -1.82 | 121.08 | 121.96 | 119.33 | 207121 |
| 1721774400 | 121.86 | 3.5 | 2.96 | 119.55 | 123.57 | 118.17 | 218873 |
| 1721688000 | 118.36 | 0.97 | 0.83 | 118.02 | 119.64 | 116.88 | 274544 |
| 1721428800 | 117.39 | -1.22 | -1.03 | 118.27 | 118.61 | 116.9 | 145481 |
| 1721342400 | 118.61 | -1.02 | -0.85 | 119.55 | 121.905 | 118.22 | 170370 |
| 1721256000 | 119.63 | -0.43 | -0.36 | 120.04 | 121.08 | 118.29 | 255947 |
| 1721169600 | 120.06 | 4.36 | 3.77 | 116.48 | 120.475 | 115.38 | 315900 |
| 1721083200 | 115.7 | 2.55 | 2.25 | 114.19 | 117.32 | 113.71 | 148527 |
| 1720824000 | 113.15 | 1.67 | 1.50 | 113.04 | 114.09 | 112.2 | 154999 |
| 1720737600 | 111.48 | 1.22 | 1.11 | 112 | 112.645 | 110.83 | 180949 |
| 1720651200 | 110.26 | -1.15 | -1.03 | 110.5 | 110.91 | 109.38 | 172826 |
| 1720564800 | 111.41 | 2.01 | 1.84 | 110.2 | 111.5 | 109.74 | 228413 |
| 1720478400 | 109.4 | -1.24 | -1.12 | 111.21 | 112.945 | 109.32 | 163090 |
| 1720219200 | 110.64 | 0.86 | 0.78 | 108.94 | 111.02 | 108.49 | 134255 |
| 1720040640 | 109.78 | 0.87 | 0.80 | 109.76 | 110.19 | 108.66 | 94215 |
| 1719960000 | 108.91 | -1.3 | -1.18 | 109.9 | 110.47 | 108.315 | 177111 |
| 1719873600 | 110.21 | 3.01 | 2.81 | 108.18 | 110.705 | 107.87 | 199281 |
| 1719614400 | 107.2 | 0 | 0.00 | 107.2 | 107.2 | 107.2 | 0 |
| 1719528000 | 107.2 | 2.2 | 2.10 | 105.13 | 107.21 | 105.13 | 137483 |
| 1719441600 | 105 | -0.17 | -0.16 | 104.59 | 105.16 | 104.01 | 150169 |
| 1719355200 | 105.17 | -2.08 | -1.94 | 107.25 | 107.75 | 105.11 | 138649 |
| 1719268800 | 107.25 | 0.95 | 0.89 | 106.39 | 108.7 | 106.1 | 143850 |
| 1719009600 | 106.3 | -0.69 | -0.64 | 106.8 | 107.38 | 105.13 | 439211 |
| 1718923200 | 106.99 | 0.87 | 0.82 | 105.66 | 107.41 | 105.54 | 203653 |
| 1718750400 | 106.12 | 2.63 | 2.54 | 103.93 | 106.39 | 103.57 | 181993 |
| 1718664000 | 103.49 | 2.32 | 2.29 | 101.17 | 103.53 | 100.81 | 181304 |
| 1718404800 | 101.17 | -0.24 | -0.24 | 100.18 | 102.17 | 99.765 | 191018 |
| 1718318400 | 101.41 | -2.17 | -2.09 | 102.97 | 102.98 | 100.46 | 196888 |
| 1718232000 | 103.58 | 1.05 | 1.02 | 104.69 | 105.3 | 103.12 | 164930 |
| 1718145600 | 102.53 | 0.61 | 0.60 | 101.61 | 103.23 | 100.91 | 227710 |
| 1718059200 | 101.92 | -2.92 | -2.79 | 103.88 | 104.83 | 101.75 | 272719 |
| 1717800000 | 104.84 | -1.43 | -1.35 | 105.76 | 106.245 | 104.62 | 120933 |
| 1717713600 | 106.27 | -0.39 | -0.37 | 106.46 | 107.68 | 105.82 | 152020 |
| 1717627200 | 106.66 | -1.38 | -1.28 | 107.71 | 109.31 | 106.04 | 270434 |
| 1717540800 | 108.04 | -0.38 | -0.35 | 108.09 | 109.33 | 107.27 | 168222 |
| 1717454400 | 108.42 | 1.75 | 1.64 | 106.95 | 108.55 | 106.24 | 219022 |
| 1717195200 | 106.67 | 0.04 | 0.04 | 106.97 | 107.3 | 105.56 | 195528 |
| 1717108800 | 106.63 | 0.98 | 0.93 | 106.09 | 107.415 | 105.6 | 170603 |
| 1717022400 | 105.65 | -2.29 | -2.12 | 106.71 | 107.22 | 104.515 | 222630 |
| 1716936000 | 107.94 | 0.92 | 0.86 | 107.36 | 108.71 | 106.095 | 383125 |
| 1716590400 | 107.02 | 2.1 | 2.00 | 105.19 | 107.57 | 105.16 | 223010 |
| 1716504000 | 104.92 | 0.6 | 0.58 | 104.67 | 104.94 | 103.21 | 158441 |
| 1716417600 | 104.32 | -0.17 | -0.16 | 104.12 | 105.55 | 103 | 307388 |
| 1716331200 | 104.49 | 1.15 | 1.11 | 102.94 | 104.52 | 102.79 | 191230 |
| 1716244800 | 103.34 | 2.12 | 2.09 | 100.99 | 103.39 | 100.96 | 269212 |
| 1715985600 | 101.22 | 1.64 | 1.65 | 99.86 | 101.39 | 99.4225 | 212523 |
| 1715899200 | 99.58 | -1.09 | -1.08 | 100.33 | 100.78 | 99.54 | 129135 |
| 1715812800 | 100.67 | -0.58 | -0.57 | 101.77 | 102.39 | 100.595 | 147988 |
| 1715726400 | 101.25 | 0.25 | 0.25 | 101.93 | 101.93 | 100.32 | 133036 |
| 1715640000 | 101 | -0.26 | -0.26 | 101.74 | 102.05 | 100.59 | 147274 |
| 1715380800 | 101.26 | 0.99 | 0.99 | 100.62 | 102.25 | 100.45 | 175931 |
| 1715294400 | 100.27 | 0.93 | 0.94 | 99 | 100.62 | 97.74 | 320040 |
| 1715208000 | 99.34 | -0.09 | -0.09 | 99.04 | 99.75 | 98.41 | 140155 |
| 1715121600 | 99.43 | 0.07 | 0.07 | 99.93 | 100.19 | 98.959 | 233703 |
| 1715035200 | 99.36 | -0.17 | -0.17 | 99.93 | 100 | 98.63 | 230659 |
| 1714776000 | 99.53 | 1.07 | 1.09 | 100.62 | 100.62 | 96.96 | 339091 |
| 1714689600 | 98.46 | 4.92 | 5.26 | 98.47 | 102.73 | 97.99 | 625333 |
| 1714603200 | 93.54 | -0.95 | -1.01 | 95.34 | 96.355 | 93.07 | 999022 |
| 1714516800 | 94.49 | -0.78 | -0.82 | 94.82 | 95.27 | 94.21 | 241847 |
| 1714430400 | 95.27 | 1.18 | 1.25 | 94.37 | 96.01 | 94.37 | 250280 |
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
