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 | -5.5 | -4.41767068273 | 124.5 | 124.9219 | 118.63 | 993847 | 121.18353485 | CS |
| 4 | -4.33 | -3.51090570015 | 123.33 | 124.9219 | 110.78 | 1306244 | 117.89849918 | CS |
| 12 | 8.3 | 7.49774164408 | 110.7 | 129.34 | 85.06 | 1864110 | 108.38412716 | CS |
| 26 | -38.905 | -24.6382318483 | 157.905 | 158.065 | 85.06 | 1737748 | 118.12175792 | CS |
| 52 | 14.16 | 13.5062953071 | 104.84 | 161 | 85.06 | 1615831 | 119.62028325 | CS |
| 156 | 71.9 | 152.653927813 | 47.1 | 161 | 29.51 | 1615153 | 83.02526289 | CS |
| 260 | 39.35 | 49.4036409291 | 79.65 | 161 | 29.51 | 1488658 | 85.81795577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 120.62 | 0.83 | 0.69 | 123.96 | 123.96 | 119.31 | 1158677 |
| 1750200000 | 119.79 | -2.77 | -2.26 | 120.49 | 122.58 | 119.63 | 743210 |
| 1750113600 | 122.56 | 2.11 | 1.75 | 122.15 | 124.52 | 120.87 | 1059372 |
| 1749854400 | 120.45 | -1.79 | -1.46 | 118.96 | 121.81 | 118.96 | 1038000 |
| 1749768000 | 122.24 | 1.65 | 1.37 | 119.59 | 122.26 | 118.63 | 971114 |
| 1749681600 | 120.59 | -2.94 | -2.38 | 124.5 | 124.9219 | 119.92 | 1157537 |
| 1749595200 | 123.53 | 3.99 | 3.34 | 120.71 | 123.62 | 119.65 | 1264637 |
| 1749508800 | 119.54 | 1.07 | 0.90 | 120.78 | 121.12 | 119.06 | 814668 |
| 1749249600 | 118.47 | 1.8 | 1.54 | 119.48 | 119.48 | 117.06 | 1234473 |
| 1749163200 | 116.67 | 1.74 | 1.51 | 116.68 | 119.17 | 114.28 | 1786499 |
| 1749076800 | 114.93 | -0.05 | -0.04 | 115.12 | 115.7 | 112.93 | 1216556 |
| 1748990400 | 114.98 | 2.09 | 1.85 | 112.67 | 116.32 | 112 | 1374487 |
| 1748904000 | 112.89 | -0.94 | -0.83 | 114.49 | 114.94 | 110.78 | 2411389 |
| 1748644800 | 113.83 | -3.71 | -3.16 | 117.16 | 117.16 | 113.14 | 2048446 |
| 1748558400 | 117.54 | -0.78 | -0.66 | 119.52 | 119.7 | 116.45 | 1445633 |
| 1748472000 | 118.32 | -0.49 | -0.41 | 119.22 | 120.5 | 118.11 | 1146622 |
| 1748385600 | 118.81 | 1.81 | 1.55 | 118.58 | 119.4 | 117.61 | 1096616 |
| 1748040000 | 117 | -1.78 | -1.50 | 115.79 | 118.22 | 115.79 | 1031344 |
| 1747953600 | 118.78 | -1.85 | -1.53 | 120.63 | 120.63 | 118.5 | 1855195 |
| 1747867200 | 120.63 | -3.81 | -3.06 | 123.33 | 123.53 | 119.705 | 1122841 |
| 1747780800 | 124.44 | -1.25 | -0.99 | 125.5 | 126.6491 | 123.89 | 877441 |
| 1747694400 | 125.69 | -2.41 | -1.88 | 125 | 127 | 124.28 | 1619739 |
| 1747435200 | 128.1 | 2.42 | 1.93 | 126.38 | 128.19999 | 125.1732 | 1544797 |
| 1747348800 | 125.68 | -2.04 | -1.60 | 126.16 | 128.255 | 125.52 | 1947767 |
| 1747262400 | 127.72 | 1.72 | 1.37 | 125.21 | 128.63999 | 124 | 1843343 |
| 1747176000 | 126 | -0.51 | -0.40 | 126.53 | 128.22 | 124.775 | 2344901 |
| 1747089600 | 126.51 | 15.5 | 13.96 | 121.7 | 129.34 | 119.685 | 3733913 |
| 1746830400 | 111.01 | -1.05 | -0.94 | 111.68 | 112.9 | 110.15 | 955481 |
| 1746744000 | 112.06 | 2.58 | 2.36 | 110.95 | 114.21 | 109.64 | 1593805 |
| 1746657600 | 109.48 | 1.77 | 1.64 | 109.24 | 111.28 | 108.46 | 1582000 |
| 1746571200 | 107.71 | -1.58 | -1.45 | 107.09 | 108.89 | 106.65 | 1748434 |
| 1746484800 | 109.29 | -0.45 | -0.41 | 108.57 | 111.29 | 108.07 | 1657253 |
| 1746225600 | 109.74 | 5.8 | 5.58 | 106.18 | 110.48 | 105.9 | 2316837 |
| 1746139200 | 103.94 | -2.18 | -2.05 | 106 | 107.8 | 103.71 | 2773455 |
| 1746052800 | 106.12 | 8.69 | 8.92 | 104 | 106.79 | 100.1 | 4182885 |
| 1745966400 | 97.43 | -0.1 | -0.10 | 96.58 | 98.12 | 95.23 | 3122980 |
| 1745880000 | 97.53 | 1.11 | 1.15 | 96.44 | 98.62 | 94.31 | 2949501 |
| 1745620800 | 96.42 | -7.3 | -7.04 | 97.84 | 98 | 93.82 | 3939726 |
| 1745534400 | 103.72 | 3.76 | 3.76 | 98.94 | 104.2 | 97.98 | 1531538 |
| 1745448000 | 99.96 | 3.54 | 3.67 | 101.81 | 106.4 | 99.745 | 2261275 |
| 1745361600 | 96.42 | 2.57 | 2.74 | 95.07 | 96.42 | 93.48 | 1331341 |
| 1745275200 | 93.85 | -2.89 | -2.99 | 94.94 | 96.0225 | 91.66 | 1290542 |
| 1744929600 | 96.74 | 3.25 | 3.48 | 93.83 | 97.27 | 93.048 | 1028658 |
| 1744843200 | 93.49 | -2.29 | -2.39 | 94.03 | 95.4972 | 92.15 | 1506693 |
| 1744756800 | 95.78 | -1.68 | -1.72 | 97.25 | 97.94 | 94.62 | 1204083 |
| 1744670400 | 97.46 | 3.68 | 3.92 | 96.65 | 97.96 | 94.11 | 1710735 |
| 1744411200 | 93.78 | -3.51 | -3.61 | 96.37 | 97.05 | 88.5 | 2058574 |
| 1744324800 | 97.29 | -8.27 | -7.83 | 100.925 | 101.615 | 93.19 | 2592330 |
| 1744238400 | 105.56 | 14.1 | 15.42 | 91.78 | 110.19 | 87.24 | 5499566 |
| 1744152000 | 91.46 | -0.59 | -0.64 | 96.22 | 97.77 | 89.17 | 2274924 |
| 1744065600 | 92.05 | 0.5 | 0.55 | 87.96 | 100.18 | 86.4501 | 2310596 |
| 1743806400 | 91.55 | -4.46 | -4.65 | 91.04 | 92.785 | 85.06 | 3823541 |
| 1743720000 | 96.01 | -15.3 | -13.75 | 105.85 | 106.71 | 95.59 | 2918321 |
| 1743633600 | 111.31 | 2.13 | 1.95 | 106.88 | 112.24 | 106.4 | 965560 |
| 1743547200 | 109.18 | 1.6 | 1.49 | 107 | 111.03 | 105.845 | 1260812 |
| 1743460800 | 107.58 | 0.49 | 0.46 | 104.67 | 107.965 | 103.59 | 1636459 |
| 1743201600 | 107.09 | -6.12 | -5.41 | 110.43 | 112.7 | 106.75 | 1722581 |
| 1743115200 | 113.21 | 2.34 | 2.11 | 111.33 | 114.88 | 110.77 | 2338619 |
| 1743028800 | 110.87 | -0.15 | -0.14 | 110.7 | 111.98 | 109.82 | 1298707 |
| 1742942400 | 111.02 | -1.48 | -1.32 | 112.5 | 114.05 | 110.01 | 1901535 |
| 1742856000 | 112.5 | 3.89 | 3.58 | 110.17 | 112.69 | 109.69 | 1077998 |
| 1742596800 | 108.61 | 0.65 | 0.60 | 106 | 108.8012 | 104.78 | 2895175 |
| 1742510400 | 107.96 | -3.56 | -3.19 | 109.67 | 112.02 | 107.36 | 1303630 |
| 1742424000 | 111.52 | 2.42 | 2.22 | 108.48 | 112.375 | 108.48 | 1985296 |
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
