We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9469 | -1.67532914551 | 116.21 | 116.21 | 113.42 | 22270 | 114.67914134 | SP |
| 4 | -4.1169 | -3.47769893563 | 118.38 | 119.37 | 113.42 | 20815 | 116.55011014 | SP |
| 12 | -0.2269 | -0.198183247445 | 114.49 | 121.5 | 111.825 | 30091 | 116.63840602 | SP |
| 26 | 21.1631 | 22.7315789474 | 93.1 | 121.5 | 91.48 | 25611 | 109.80549449 | SP |
| 52 | 25.5131 | 28.7471549296 | 88.75 | 121.5 | 81.865 | 24396 | 102.11236233 | SP |
| 156 | 25.5131 | 28.7471549296 | 88.75 | 121.5 | 81.865 | 24396 | 102.11236233 | SP |
| 260 | 25.5131 | 28.7471549296 | 88.75 | 121.5 | 81.865 | 24396 | 102.11236233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718058600 | 115.06 | 0.77 | 0.67 | 113.43 | 115.21 | 113.43 | 22247 |
| 1717799400 | 114.29 | -0.45 | -0.39 | 113.97 | 114.58 | 113.42 | 25359 |
| 1717713000 | 114.74 | -0.45 | -0.39 | 115.23 | 115.23 | 114.285 | 16456 |
| 1717626600 | 115.19 | 0.92 | 0.81 | 114.9 | 115.19 | 113.68 | 21457 |
| 1717540200 | 114.27 | -1.86 | -1.60 | 116.21 | 116.21 | 113.5007 | 25829 |
| 1717453800 | 116.13 | -2.06 | -1.74 | 118.45 | 118.45 | 115.515 | 10631 |
| 1717194600 | 118.19 | 1.41 | 1.21 | 117.43 | 118.19 | 116.36 | 19064 |
| 1717108200 | 116.78 | 1.25 | 1.08 | 115.53 | 116.78 | 115.53 | 17114 |
| 1717021800 | 115.53 | -1.57 | -1.34 | 116.24 | 116.24 | 115.07 | 22173 |
| 1716935400 | 117.1 | 0.3 | 0.26 | 117.1 | 117.47 | 116.65 | 4232 |
| 1716589800 | 116.8 | 1.14 | 0.99 | 116.32 | 116.8 | 116.05 | 21260 |
| 1716503400 | 115.66 | -0.75 | -0.64 | 117.65 | 117.65 | 115.1628 | 38054 |
| 1716417000 | 116.41 | -1.43 | -1.21 | 117.86 | 117.86 | 116.0653 | 25697 |
| 1716330600 | 117.84 | -0.57 | -0.48 | 117.97 | 118.0732 | 117.31 | 14771 |
| 1716244200 | 118.41 | 0.24 | 0.20 | 118 | 118.73 | 118 | 18094 |
| 1715985000 | 118.17 | 0.48 | 0.41 | 117.84 | 118.17 | 117.56 | 10981 |
| 1715898600 | 117.69 | -1.68 | -1.41 | 119.24 | 119.24 | 117.6 | 23355 |
| 1715812200 | 119.37 | 1 | 0.84 | 119.23 | 119.37 | 118.29 | 26095 |
| 1715725800 | 118.37 | 0.94 | 0.80 | 118.38 | 118.42 | 117.5301 | 32611 |
| 1715639400 | 117.43 | -0.07 | -0.06 | 118.41 | 118.41 | 117.1731 | 26674 |
| 1715380200 | 117.5 | -0.51 | -0.43 | 118.37 | 118.52 | 116.967 | 63843 |
| 1715293800 | 118.01 | 1.55 | 1.33 | 116.78 | 118.02 | 116.5 | 26125 |
| 1715207400 | 116.46 | -1.16 | -0.99 | 117.13 | 117.29 | 116.3 | 21183 |
| 1715121000 | 117.62 | 0.88 | 0.75 | 117.23 | 118.34 | 117.23 | 21919 |
| 1715034600 | 116.74 | 1.62 | 1.41 | 115.76 | 116.81 | 115.76 | 19678 |
| 1714775400 | 115.12 | 1.25 | 1.10 | 115.36 | 115.935 | 114.68 | 25486 |
| 1714689000 | 113.87 | 1.15 | 1.02 | 113.69 | 113.9 | 112.47 | 30785 |
| 1714602600 | 112.72 | -0.36 | -0.32 | 113.08 | 114.4325 | 111.9115 | 36039 |
| 1714516200 | 113.08 | -3.17 | -2.73 | 115.52 | 115.52 | 113.08 | 38669 |
| 1714429800 | 116.25 | 0.48 | 0.41 | 116.14 | 116.395 | 115.63 | 44560 |
| 1714170600 | 115.77 | 0.1 | 0.09 | 115.49 | 116.1099 | 114.9339 | 24413 |
| 1714084200 | 115.67 | 0.05 | 0.04 | 114.63 | 115.74 | 113.671 | 32020 |
| 1713997800 | 115.62 | 0.51 | 0.44 | 115.24 | 116.09 | 114.7704 | 19782 |
| 1713911400 | 115.11 | 1.16 | 1.02 | 114 | 115.4887 | 114 | 25182 |
| 1713825000 | 113.95 | 1.45 | 1.29 | 112.99 | 114.42 | 112.0918 | 44102 |
| 1713565800 | 112.5 | 0.3 | 0.27 | 111.86 | 112.94 | 111.825 | 23810 |
| 1713479400 | 112.2 | -0.65 | -0.58 | 113.21 | 113.6918 | 112 | 16521 |
| 1713393000 | 112.85 | -1.21 | -1.06 | 114.51 | 114.74 | 112.7601 | 98318 |
| 1713306600 | 114.06 | -0.78 | -0.68 | 114.21 | 114.46 | 113.22 | 40536 |
| 1713220200 | 114.84 | -1.07 | -0.92 | 116.9 | 116.9 | 114.58 | 15173 |
| 1712961000 | 115.91 | -1.62 | -1.38 | 117.06 | 117.675 | 115.8412 | 20168 |
| 1712874600 | 117.53 | -0.2 | -0.17 | 118.47 | 118.47 | 116.7701 | 38792 |
| 1712788200 | 117.73 | -1.69 | -1.42 | 117.65 | 118.13 | 117.07 | 62925 |
| 1712701800 | 119.42 | -0.06 | -0.05 | 120.13 | 120.13 | 118.23 | 43420 |
| 1712615400 | 119.48 | 0.26 | 0.22 | 119.81 | 119.81 | 119.192 | 17753 |
| 1712356200 | 119.22 | 1.23 | 1.04 | 118.21 | 119.37 | 118.1501 | 17301 |
| 1712269800 | 117.99 | -1.24 | -1.04 | 120.29 | 120.29 | 117.6 | 48105 |
| 1712183400 | 119.23 | 0.74 | 0.62 | 118.09 | 119.26 | 118.09 | 26836 |
| 1712097000 | 118.49 | -1.56 | -1.30 | 119.28 | 119.28 | 117.805 | 17788 |
| 1712010600 | 120.05 | -0.23 | -0.19 | 121.5 | 121.5 | 119.78 | 106782 |
| 1711665000 | 120.28 | 0.49 | 0.41 | 120.15 | 120.7794 | 120.07 | 23056 |
| 1711578600 | 119.79 | 1.9 | 1.61 | 118.35 | 119.79 | 118.35 | 20862 |
| 1711492200 | 117.89 | -0.15 | -0.13 | 118.86 | 118.86 | 117.87 | 22552 |
| 1711405800 | 118.04 | 0.12 | 0.10 | 118.23 | 118.4199 | 118.04 | 25822 |
| 1711146600 | 117.92 | -0.67 | -0.56 | 119.49 | 119.49 | 117.38 | 57489 |
| 1711060200 | 118.59 | 1.41 | 1.20 | 117.94 | 118.6 | 117.48 | 59102 |
| 1710973800 | 117.18 | 1.94 | 1.68 | 115.51 | 117.29 | 115.065 | 27843 |
| 1710887400 | 115.24 | 1.1 | 0.96 | 114.49 | 115.24 | 114.0936 | 18364 |
| 1710801000 | 114.14 | -0.43 | -0.37 | 115.86 | 115.86 | 114.12 | 8469 |
| 1710541800 | 114.5681 | -0.07 | -0.06 | 114.94 | 115.15 | 114.4654 | 7862 |
| 1710455400 | 114.64 | -1.31 | -1.13 | 116.85 | 116.85 | 113.8799 | 13610 |
| 1710369000 | 115.95 | 1.69 | 1.48 | 114.21 | 116.09 | 114.21 | 15222 |
| 1710282600 | 114.26 | 1.32 | 1.17 | 113.44 | 114.355 | 112.99 | 18396 |
| 1710196200 | 112.9404 | -0.87 | -0.76 | 112.97 | 113.0344 | 111.75 | 12707 |
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
