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 | -6.47 | -5.70144518858 | 113.48 | 115.46 | 106.79 | 1254279 | 110.88822288 | CS |
| 4 | -14.18 | -11.700635366 | 121.19 | 123 | 103.71 | 1941308 | 111.25189408 | CS |
| 12 | -11.09 | -9.39034716342 | 118.1 | 130.51 | 103.71 | 1377757 | 117.16957711 | CS |
| 26 | 17.65 | 19.7515666965 | 89.36 | 130.51 | 78.725 | 1425502 | 104.86506796 | CS |
| 52 | 59.61 | 125.759493671 | 47.4 | 130.51 | 45.24 | 1568289 | 84.23662842 | CS |
| 156 | -37.41 | -25.9036144578 | 144.42 | 153.45 | 29.51 | 1580450 | 69.90735006 | CS |
| 260 | 49.47 | 85.9749739312 | 57.54 | 153.45 | 29.51 | 1405989 | 74.69530723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 107.01 | -3.51 | -3.18 | 110.02 | 110.09 | 106.79 | 1408474 |
| 1716244800 | 110.52 | 0.32 | 0.29 | 110.11 | 111.27 | 109.9 | 1045021 |
| 1715985600 | 110.2 | -1.81 | -1.62 | 112.87 | 113.38 | 109.6 | 1169675 |
| 1715899200 | 112.01 | -2.05 | -1.80 | 113.82 | 114.29 | 111.98 | 852393 |
| 1715812800 | 114.06 | 1.82 | 1.62 | 113.48 | 115.46 | 113.105 | 1795832 |
| 1715726400 | 112.24 | 2.76 | 2.52 | 109.55 | 112.59 | 108.4 | 1764363 |
| 1715640000 | 109.48 | -4.94 | -4.32 | 115.75 | 115.75 | 109.34 | 1970601 |
| 1715380800 | 114.42 | 1.42 | 1.26 | 113.8 | 114.48 | 112.7616 | 700878 |
| 1715294400 | 113 | 1.04 | 0.93 | 111.11 | 114.89 | 111.11 | 1004628 |
| 1715208000 | 111.96 | 1.63 | 1.48 | 109.53 | 113.4 | 109.225 | 1169925 |
| 1715121600 | 110.33 | -0.4 | -0.36 | 110.73 | 112.51 | 109.92 | 1763927 |
| 1715035200 | 110.73 | -1.83 | -1.63 | 113.01 | 114.57 | 110.1 | 1933271 |
| 1714776000 | 112.56 | 3.64 | 3.34 | 123 | 123 | 111.96 | 4012658 |
| 1714689600 | 108.92 | 2.54 | 2.39 | 107.49 | 110.28 | 106.235 | 2593921 |
| 1714603200 | 106.38 | -1.08 | -1.01 | 107.24 | 110.49 | 104.8248 | 2484473 |
| 1714516800 | 107.46 | -3.26 | -2.94 | 109.02 | 109.83 | 106.37 | 2481931 |
| 1714430400 | 110.72 | -0.18 | -0.16 | 110.79 | 112.8 | 108.935 | 1726819 |
| 1714171200 | 110.9 | -7.35 | -6.22 | 107.6 | 112.53 | 103.71 | 4820526 |
| 1714084800 | 118.25 | 0.77 | 0.66 | 115 | 120.28 | 115 | 1411105 |
| 1713998400 | 117.48 | -3.36 | -2.78 | 121.19 | 122.67 | 108.55 | 2715736 |
| 1713912000 | 120.84 | 4.74 | 4.08 | 117.38 | 121.255 | 116.83 | 973739 |
| 1713825600 | 116.1 | 1.61 | 1.41 | 116.11 | 117.73 | 114.6601 | 853190 |
| 1713566400 | 114.49 | -0.88 | -0.76 | 115.65 | 117.11 | 112.55 | 1204972 |
| 1713480000 | 115.37 | -3.64 | -3.06 | 119.91 | 119.91 | 114.53 | 1367916 |
| 1713393600 | 119.01 | -3.32 | -2.71 | 118 | 121.14 | 115.71 | 1928129 |
| 1713307200 | 122.33 | -1.04 | -0.84 | 122.98 | 123.115 | 120.08 | 1285887 |
| 1713220800 | 123.37 | -2.43 | -1.93 | 127.37 | 128.905 | 122.47 | 1028564 |
| 1712961600 | 125.8 | -1.12 | -0.88 | 125.32 | 126.07 | 124.09 | 701088 |
| 1712875200 | 126.92 | 1.21 | 0.96 | 125.76 | 127.15 | 124.57 | 709401 |
| 1712788800 | 125.71 | -1.63 | -1.28 | 124.83 | 127.125 | 124.42 | 655690 |
| 1712702400 | 127.34 | -1.3 | -1.01 | 128.06 | 128.555 | 122.19 | 1143453 |
| 1712616000 | 128.63999 | 0.48 | 0.37 | 128.97999 | 130.51 | 128.15 | 885899 |
| 1712356800 | 128.16 | 5.79 | 4.73 | 123.6 | 128.25 | 123.6 | 1298928 |
| 1712270400 | 122.37 | -1.34 | -1.08 | 124.37 | 127.71 | 121.49 | 832113 |
| 1712184000 | 123.71 | 2.54 | 2.10 | 121.39 | 124.605 | 121.39 | 746625 |
| 1712097600 | 121.17 | -0.68 | -0.56 | 118.58 | 121.31 | 118.43 | 709896 |
| 1712011200 | 121.85 | -0.18 | -0.15 | 120.72 | 122.035 | 120.435 | 707353 |
| 1711665600 | 122.03 | 1.11 | 0.92 | 119.83 | 122.755 | 119.275 | 1185106 |
| 1711579200 | 120.92 | -1.95 | -1.59 | 123.95 | 123.95 | 119.93 | 1229352 |
| 1711492800 | 122.87 | -1.2 | -0.97 | 124.27 | 124.96 | 122.63 | 746973 |
| 1711406400 | 124.07 | -1.35 | -1.08 | 125.01 | 125.29 | 123.38 | 630550 |
| 1711147200 | 125.42 | 0 | 0.00 | 125.58 | 126.2237 | 124.11 | 830630 |
| 1711060800 | 125.42 | 1.06 | 0.85 | 125.56 | 127.15 | 124.2 | 1519803 |
| 1710974400 | 124.36 | 3.14 | 2.59 | 121.12 | 124.93 | 120.25 | 1710152 |
| 1710888000 | 121.22 | -0.86 | -0.70 | 121.43 | 122.3899 | 119.6701 | 1230343 |
| 1710801600 | 122.08 | -0.58 | -0.47 | 123.33 | 124.46 | 122 | 939964 |
| 1710542400 | 122.66 | -0.77 | -0.62 | 122.56 | 124 | 122.11 | 1450783 |
| 1710456000 | 123.43 | 0.68 | 0.55 | 122.66 | 123.51 | 121.06 | 727257 |
| 1710369600 | 122.75 | -2.19 | -1.75 | 124.75 | 125.3319 | 122.43 | 799960 |
| 1710283200 | 124.94 | 2.97 | 2.44 | 122.42 | 125.92 | 121.5 | 905747 |
| 1710196800 | 121.97 | -0.46 | -0.38 | 123.81 | 123.86 | 119.43 | 1470208 |
| 1709941200 | 122.43 | -5.54 | -4.33 | 128.08 | 129.43 | 121.895 | 1131876 |
| 1709854800 | 127.97 | 2.66 | 2.12 | 125.84 | 128.32 | 125.53 | 1273810 |
| 1709768400 | 125.31 | 1.99 | 1.61 | 125.2 | 127.96 | 124.52 | 1582524 |
| 1709682000 | 123.32 | 1.94 | 1.60 | 120.46 | 124.74 | 120.04 | 1480799 |
| 1709595600 | 121.38 | 0.78 | 0.65 | 121.02 | 125.175 | 120.94 | 1409596 |
| 1709336400 | 120.6 | 0.28 | 0.23 | 119.5 | 121.935 | 118.9 | 681575 |
| 1709250000 | 120.32 | 2.58 | 2.19 | 117.87 | 120.87 | 117.38 | 1352956 |
| 1709163600 | 117.74 | -0.87 | -0.73 | 118.1 | 119.07 | 116.24 | 1138718 |
| 1709077200 | 118.61 | -1.87 | -1.55 | 121.39 | 121.39 | 118.61 | 982755 |
| 1708990800 | 120.48 | -1.41 | -1.16 | 121.69 | 122.97 | 120.45 | 1282690 |
| 1708731600 | 121.89 | -0.19 | -0.16 | 122.2 | 123.42 | 121.4 | 970886 |
| 1708645200 | 122.08 | 2.85 | 2.39 | 121.21 | 123.84 | 121.21 | 1395871 |
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
