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 | -8.47 | -6.21149897331 | 136.36 | 146.41 | 126.77 | 308899 | 139.0645358 | CS |
| 4 | -14.69 | -10.3029877963 | 142.58 | 153.605 | 126.77 | 351310 | 144.5053216 | CS |
| 12 | 7.68 | 6.38881956576 | 120.21 | 153.605 | 117.415 | 346416 | 139.82574466 | CS |
| 26 | 38.19 | 42.5752508361 | 89.7 | 153.605 | 86.93 | 328639 | 127.16302767 | CS |
| 52 | 33.68 | 35.7499203906 | 94.21 | 153.605 | 82.1752 | 356869 | 112.48490873 | CS |
| 156 | 54.35 | 73.9053576285 | 73.54 | 153.605 | 52.86 | 331696 | 93.59118314 | CS |
| 260 | 96.58 | 308.463749601 | 31.31 | 153.605 | 13.54 | 282175 | 75.61157144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 127.89 | -10.19 | -7.38 | 130.02 | 132 | 126.77 | 404231 |
| 1714084500 | 138.08 | 1.08 | 0.79 | 135.19999 | 139.26 | 134.4 | 262580 |
| 1713998100 | 137 | -8.95 | -6.13 | 144.94999 | 145.97999 | 133.62 | 487287 |
| 1713911700 | 145.94999 | 6.42 | 4.60 | 139.65 | 146.41 | 139.22 | 209346 |
| 1713825300 | 139.53 | 1.5 | 1.09 | 139.22 | 141.69999 | 137.34 | 285819 |
| 1713566100 | 138.03 | 1.79 | 1.31 | 136.36 | 140.03 | 136.36 | 302180 |
| 1713479700 | 136.24 | -3.76 | -2.69 | 141.41999 | 142.15 | 135.72999 | 350292 |
| 1713393300 | 140 | -9.25 | -6.20 | 146 | 146.965 | 136.4275 | 482865 |
| 1713306900 | 149.25 | -0.7 | -0.47 | 148.29 | 150.29499 | 147.735 | 242646 |
| 1713220500 | 149.94999 | 0.76 | 0.51 | 148.83 | 151.54 | 148.085 | 353146 |
| 1712961300 | 149.19 | -2.56 | -1.69 | 150.01 | 151.335 | 147.3 | 374830 |
| 1712874900 | 151.75 | 3.5 | 2.36 | 149.06 | 152.35 | 147.91 | 387755 |
| 1712788500 | 148.25 | -3.05 | -2.02 | 146.72999 | 149.29 | 145.44 | 467777 |
| 1712702100 | 151.3 | 0.17 | 0.11 | 150.31 | 151.51 | 146.97999 | 446077 |
| 1712615700 | 151.13 | 1.26 | 0.84 | 149.79 | 153.60499 | 149.33 | 354395 |
| 1712356500 | 149.87 | 6.13 | 4.26 | 144.62 | 149.985 | 143.80009 | 247867 |
| 1712270100 | 143.74 | -1.44 | -0.99 | 145.71 | 147.41 | 142.69 | 333735 |
| 1712183700 | 145.18 | 5.09 | 3.63 | 139.9 | 146.63999 | 139.35 | 338825 |
| 1712097300 | 140.09 | -1.99 | -1.40 | 139.44 | 140.51499 | 136.69 | 356896 |
| 1712010900 | 142.08 | -0.42 | -0.29 | 142.58 | 143.1 | 139.58 | 415667 |
| 1711665300 | 142.5 | 5.33 | 3.89 | 137.99 | 143.22 | 136.91999 | 508315 |
| 1711578900 | 137.16999 | 0.98 | 0.72 | 136.97 | 137.76499 | 135.16 | 261550 |
| 1711492500 | 136.19 | 0.34 | 0.25 | 136.83 | 138.87 | 135.12 | 157992 |
| 1711406100 | 135.85 | -1.19 | -0.87 | 137.52 | 138.97989 | 134.43 | 203150 |
| 1711146900 | 137.04 | -1.12 | -0.81 | 139.05 | 139.21 | 134.66 | 236323 |
| 1711060500 | 138.16 | 6.34 | 4.81 | 133.6 | 139.41 | 133 | 430782 |
| 1710974100 | 131.82 | 5.21 | 4.11 | 125.81 | 133.77 | 125.81 | 748220 |
| 1710887700 | 126.61 | 1.38 | 1.10 | 125.3 | 128.12 | 124.78 | 205279 |
| 1710801300 | 125.23 | -3.32 | -2.58 | 129.27 | 130.05 | 125.01 | 235227 |
| 1710542100 | 128.55 | -0.64 | -0.50 | 128.68 | 132.11 | 126.53 | 537909 |
| 1710455700 | 129.19 | -4.84 | -3.61 | 133.47 | 133.88 | 127.28 | 409164 |
| 1710369300 | 134.03 | -0.52 | -0.39 | 134 | 135.655 | 131.99 | 368753 |
| 1710282900 | 134.55 | -1.42 | -1.04 | 135.16 | 137.79499 | 133.86 | 316213 |
| 1710196500 | 135.97 | -0.75 | -0.55 | 137 | 137 | 132.645 | 372154 |
| 1709940900 | 136.72 | -9.51 | -6.50 | 147.85 | 149.88999 | 136.49 | 387453 |
| 1709854500 | 146.22999 | 8.24 | 5.97 | 141.5 | 148.738 | 140.81 | 604379 |
| 1709768100 | 137.99 | -2.64 | -1.88 | 141.08 | 142.775 | 137.72999 | 246584 |
| 1709681700 | 140.63 | -2.51 | -1.75 | 141.69999 | 142.77 | 139.69999 | 207829 |
| 1709595300 | 143.13999 | 0.99 | 0.70 | 142.79 | 143.71 | 141.005 | 212857 |
| 1709336100 | 142.15 | -0.71 | -0.50 | 142.97 | 143.8099 | 141.05 | 243076 |
| 1709249700 | 142.86 | 3.06 | 2.19 | 141.05 | 144.84 | 140.725 | 431986 |
| 1709163300 | 139.8 | -2.58 | -1.81 | 140.38999 | 142.10499 | 139.755 | 214627 |
| 1709076900 | 142.38 | 3.26 | 2.34 | 140.34 | 143.3299 | 139.165 | 228112 |
| 1708990500 | 139.12 | -1.3 | -0.93 | 140.12 | 140.91999 | 138.69999 | 259716 |
| 1708731300 | 140.41999 | 1.62 | 1.17 | 139.4 | 140.84 | 138.13999 | 176218 |
| 1708644900 | 138.8 | -0.06 | -0.04 | 139.22 | 140.76 | 138.54 | 281783 |
| 1708558500 | 138.86 | -1.21 | -0.86 | 140.36 | 141.24 | 136.86 | 421232 |
| 1708472100 | 140.07 | -1.99 | -1.40 | 139.63 | 140.79 | 136.18 | 320464 |
| 1708126500 | 142.06 | -1.5 | -1.04 | 142.91 | 143.82499 | 140.84 | 224264 |
| 1708040100 | 143.56 | 1.84 | 1.30 | 142.37 | 143.75 | 139.5301 | 235632 |
| 1707953700 | 141.72 | 2.38 | 1.71 | 141.09 | 142.7259 | 139.47999 | 270253 |
| 1707867300 | 139.34 | -5.09 | -3.52 | 139.16 | 143.74 | 137.965 | 394801 |
| 1707780900 | 144.43 | 0.62 | 0.43 | 143.81 | 145.1 | 142.01 | 263570 |
| 1707521700 | 143.81 | 4 | 2.86 | 141.02 | 145.0558 | 139.2901 | 439383 |
| 1707435300 | 139.81 | -0.5 | -0.36 | 140.26 | 140.72989 | 136.3 | 352202 |
| 1707348900 | 140.31 | 1.73 | 1.25 | 143.85 | 146.235 | 139.63 | 433498 |
| 1707262500 | 138.58 | 10.51 | 8.21 | 130 | 143.9999 | 129.04 | 715868 |
| 1707176100 | 128.07 | -0.28 | -0.22 | 129.25 | 132.4 | 126.38 | 456742 |
| 1706916900 | 128.35 | 7.37 | 6.09 | 120.21 | 128.8 | 117.415 | 420787 |
| 1706830500 | 120.98 | 1.85 | 1.55 | 119.35 | 121.21 | 115.25 | 264917 |
| 1706744100 | 119.13 | -3.27 | -2.67 | 122.4 | 123.64 | 118.59 | 239824 |
| 1706657700 | 122.4 | -0.91 | -0.74 | 122.17 | 123.01 | 119.85 | 166893 |
| 1706571300 | 123.31 | 2.26 | 1.87 | 121.86 | 123.63 | 120.05 | 130812 |
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
