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 | 10.45 | 8.67291891443 | 120.49 | 132.7915 | 119.27 | 250874 | 121.9264678 | CS |
4 | 10.64 | 8.84455527847 | 120.3 | 132.7915 | 116.0501 | 247336 | 120.59399049 | CS |
12 | 24.42 | 22.9252722493 | 106.52 | 132.7915 | 103.11 | 264673 | 116.71175762 | CS |
26 | 49.84 | 61.4549938348 | 81.1 | 132.7915 | 77.9 | 222923 | 107.09066554 | CS |
52 | 66.47 | 103.102218086 | 64.47 | 132.7915 | 61.09 | 225518 | 93.08793188 | CS |
156 | 69.39 | 112.737611698 | 61.55 | 132.7915 | 41.66 | 193300 | 72.56060187 | CS |
260 | 97.64 | 293.213213213 | 33.3 | 132.7915 | 25.5 | 219407 | 59.03827725 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714776000 | 130.94 | 8.99 | 7.37 | 128 | 132.7915 | 126.8725 | 626305 |
1714689600 | 121.95 | 0.15 | 0.12 | 122.48 | 123.855 | 121.47 | 311928 |
1714603200 | 121.8 | -0.01 | -0.01 | 121.84 | 124.86 | 120.62 | 231609 |
1714516800 | 121.81 | -0.74 | -0.60 | 123.3 | 123.81 | 121.37 | 330567 |
1714430400 | 122.55 | 1.03 | 0.85 | 121.97 | 123.39 | 121.74 | 208754 |
1714171200 | 121.52 | 1.62 | 1.35 | 120.49 | 122.62 | 119.27 | 171511 |
1714084800 | 119.9 | 0.02 | 0.02 | 118.3 | 120.34 | 117 | 218347 |
1713998400 | 119.88 | -0.48 | -0.40 | 120.1 | 120.94 | 118.79 | 175650 |
1713912000 | 120.36 | 3.46 | 2.96 | 117.16 | 120.37 | 117.16 | 162803 |
1713825600 | 116.9 | 0.67 | 0.58 | 117.28 | 118.19 | 116.06 | 162189 |
1713566400 | 116.23 | -1.44 | -1.22 | 117.6 | 118.89 | 116.0501 | 337234 |
1713480000 | 117.67 | 0.17 | 0.14 | 118.23 | 119.85 | 117.52 | 207410 |
1713393600 | 117.5 | -1.25 | -1.05 | 119.99 | 119.99 | 116.8125 | 158927 |
1713307200 | 118.75 | -0.43 | -0.36 | 118.48 | 119.72 | 117.27 | 235225 |
1713220800 | 119.18 | -1.58 | -1.31 | 121.74 | 122.545 | 118.33 | 207535 |
1712961600 | 120.76 | -3.53 | -2.84 | 122.72 | 124.3 | 120.63 | 314227 |
1712875200 | 124.29 | 1.76 | 1.44 | 122.6 | 124.335 | 121.61 | 233771 |
1712788800 | 122.53 | 0.19 | 0.16 | 119.56 | 123.2 | 119.09 | 357299 |
1712702400 | 122.34 | 1.05 | 0.87 | 121.28 | 123.05 | 118.93 | 338132 |
1712616000 | 121.29 | 0.22 | 0.18 | 122.19 | 122.45 | 120.25 | 289649 |
1712356800 | 121.07 | 0.48 | 0.40 | 120.3 | 122.19 | 120.03 | 293943 |
1712270400 | 120.59 | -0.68 | -0.56 | 122.76 | 124.81 | 119.9 | 331887 |
1712184000 | 121.27 | 2.16 | 1.81 | 118.85 | 122.2199 | 118.835 | 373747 |
1712097600 | 119.11 | -2.59 | -2.13 | 121.14 | 121.3 | 118.29 | 407295 |
1712011200 | 121.7 | -1.43 | -1.16 | 123.98 | 123.98 | 121.05 | 168807 |
1711665600 | 123.13 | 1.71 | 1.41 | 121.3 | 123.4 | 120.5 | 292908 |
1711579200 | 121.42 | 0.78 | 0.65 | 122.27 | 122.97 | 120.21 | 207436 |
1711492800 | 120.64 | 2.9 | 2.46 | 117.74 | 121.69 | 117.74 | 320420 |
1711406400 | 117.74 | -1.88 | -1.57 | 120.64 | 121.8 | 117.545 | 228227 |
1711147200 | 119.62 | -1.7 | -1.40 | 121.28 | 122.17 | 119.55 | 245424 |
1711060800 | 121.32 | 2.73 | 2.30 | 119.3 | 122.09 | 118.95 | 217307 |
1710974400 | 118.59 | 0.49 | 0.41 | 117.93 | 119.69 | 116.91 | 214479 |
1710888000 | 118.1 | 1.39 | 1.19 | 116.78 | 118.755 | 116.695 | 161952 |
1710801600 | 116.71 | -0.12 | -0.10 | 116.97 | 118.34 | 116.44 | 176768 |
1710542400 | 116.83 | 0.53 | 0.46 | 115.65 | 117.72 | 114.99 | 444538 |
1710456000 | 116.3 | -0.68 | -0.58 | 116.54 | 117.44 | 115.27 | 164600 |
1710369600 | 116.98 | 1.51 | 1.31 | 115.81 | 117.68 | 115.32 | 186552 |
1710283200 | 115.47 | 1.27 | 1.11 | 114.18 | 115.78 | 113.18 | 211290 |
1710196800 | 114.2 | -1.44 | -1.25 | 115.03 | 115.58 | 113.25 | 126869 |
1709941200 | 115.64 | -1 | -0.86 | 117.38 | 118.14 | 115.01 | 133678 |
1709854800 | 116.64 | 2.48 | 2.17 | 115.22 | 116.81 | 115.04 | 166528 |
1709768400 | 114.16 | 0.67 | 0.59 | 114.11 | 115 | 113.44 | 102820 |
1709682000 | 113.49 | -1.97 | -1.71 | 114.78 | 116.04 | 112.53 | 191632 |
1709595600 | 115.46 | 0.64 | 0.56 | 114.72 | 116.18 | 113.8 | 207927 |
1709336400 | 114.82 | -2.37 | -2.02 | 117 | 117.065 | 113.985 | 310961 |
1709250000 | 117.19 | 0.79 | 0.68 | 117 | 117.47 | 114.695 | 451858 |
1709163600 | 116.4 | 2.18 | 1.91 | 113.34 | 116.41 | 112.95 | 284595 |
1709077200 | 114.22 | 4.53 | 4.13 | 110.93 | 114.28 | 110.615 | 580086 |
1708990800 | 109.69 | 1.07 | 0.99 | 109.45 | 110.5 | 107.23 | 373581 |
1708731600 | 108.62 | -2.81 | -2.52 | 111.33 | 113.125 | 103.11 | 877541 |
1708645200 | 111.43 | 1.81 | 1.65 | 108.94 | 112.07 | 108.94 | 301154 |
1708558800 | 109.62 | 1.11 | 1.02 | 108.77 | 110.29 | 107.92 | 353995 |
1708472400 | 108.51 | -1.86 | -1.69 | 109.91 | 110.14 | 107.23 | 514284 |
1708126800 | 110.37 | 0.8 | 0.73 | 109.08 | 111.04 | 108.96 | 187415 |
1708040400 | 109.57 | 2.01 | 1.87 | 108.51 | 109.83 | 107.71 | 213262 |
1707954000 | 107.56 | 1.86 | 1.76 | 107.15 | 108.005 | 106.52 | 151172 |
1707867600 | 105.7 | -3.18 | -2.92 | 105.94 | 107.8 | 104.62 | 209591 |
1707781200 | 108.88 | 0.44 | 0.41 | 108.45 | 109.83 | 107.9476 | 150063 |
1707522000 | 108.44 | 1.81 | 1.70 | 106.52 | 109.11 | 106.52 | 161650 |
1707435600 | 106.63 | 0.86 | 0.81 | 106.66 | 107.66 | 106 | 133437 |
1707349200 | 105.77 | 1.52 | 1.46 | 104.34 | 106.725 | 103.9501 | 141040 |
1707262800 | 104.25 | 0.83 | 0.80 | 103.1 | 105.38 | 103.1 | 101697 |
1707176400 | 103.42 | -2.15 | -2.04 | 104.23 | 104.4 | 102.45 | 115882 |
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