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 | -0.6 | -0.53328593014 | 112.51 | 118.43 | 109.49 | 335118 | 113.48927621 | CS |
| 4 | -3.81 | -3.29243000346 | 115.72 | 118.43 | 106.2 | 419515 | 111.22908539 | CS |
| 12 | -6.62 | -5.58508394499 | 118.53 | 124.115 | 101.01 | 464932 | 110.9817704 | CS |
| 26 | 32.95 | 41.7299898683 | 78.96 | 124.115 | 70.24 | 407771 | 103.99175645 | CS |
| 52 | -18.66 | -14.2911848051 | 130.57 | 134.445 | 70.24 | 392044 | 103.2386701 | CS |
| 156 | 31.91 | 39.8875 | 80 | 169.54 | 41.6559 | 412065 | 104.49781237 | CS |
| 260 | 34.66 | 44.8673139159 | 77.25 | 286.19 | 41.6559 | 416914 | 113.60603332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 111.91 | 0.64 | 0.58 | 110.98 | 112.74 | 109.49 | 427515 |
| 1714084500 | 111.27 | -5.16 | -4.43 | 114.42 | 114.42 | 110.93 | 412846 |
| 1713998100 | 116.43 | 0.09 | 0.08 | 116.52 | 118.43 | 115.225 | 330725 |
| 1713911700 | 116.34 | 2.72 | 2.39 | 114.47 | 116.42 | 112.83 | 203258 |
| 1713825300 | 113.62 | 1.53 | 1.36 | 112.51 | 114.44 | 110.8 | 301248 |
| 1713566100 | 112.09 | -0.03 | -0.03 | 111.55 | 114.63 | 110.39 | 264422 |
| 1713479700 | 112.12 | 0.63 | 0.57 | 111.95 | 114.47 | 109.855 | 261351 |
| 1713393300 | 111.49 | 1.64 | 1.49 | 110.41 | 113.04 | 108.84 | 260450 |
| 1713306900 | 109.85 | 0.37 | 0.34 | 108.7 | 110.41 | 108 | 179413 |
| 1713220500 | 109.48 | -3.64 | -3.22 | 112.88 | 113.96 | 108.7 | 338194 |
| 1712961300 | 113.12 | -1.72 | -1.50 | 114.25 | 114.33 | 110.76 | 209414 |
| 1712874900 | 114.84 | 0.1 | 0.09 | 115.92 | 116.56 | 113.2 | 225591 |
| 1712788500 | 114.74 | 1.55 | 1.37 | 109.14 | 114.94 | 109.14 | 495573 |
| 1712702100 | 113.19 | 0.15 | 0.13 | 113.71 | 115.57 | 112.37 | 235306 |
| 1712615700 | 113.04 | 1.28 | 1.15 | 112.8 | 114.53 | 110 | 244876 |
| 1712356500 | 111.76 | 4.45 | 4.15 | 106.74 | 112.78 | 106.575 | 892508 |
| 1712270100 | 107.31 | -0.19 | -0.18 | 109.28 | 111.42 | 106.2 | 887983 |
| 1712183700 | 107.5 | -1.75 | -1.60 | 107.93 | 110.235 | 106.57 | 1008823 |
| 1712097300 | 109.25 | -6.3 | -5.45 | 112.99 | 112.99 | 107.355 | 919923 |
| 1712010900 | 115.55 | -0.45 | -0.39 | 115.72 | 116.33 | 113.58 | 290872 |
| 1711665300 | 116 | 0.24 | 0.21 | 115.39 | 118.04 | 113.27 | 419331 |
| 1711578900 | 115.76 | 0.76 | 0.66 | 116.09 | 117.56 | 114.75 | 406836 |
| 1711492500 | 115 | 2.36 | 2.10 | 113.5 | 116.32 | 111.76 | 607390 |
| 1711406100 | 112.64 | 4.31 | 3.98 | 109.2 | 112.98 | 108.89 | 618349 |
| 1711146900 | 108.33 | -1.16 | -1.06 | 109.49 | 109.49 | 107.71 | 132314 |
| 1711060500 | 109.49 | 3.99 | 3.78 | 105.97 | 110.47 | 107.1175 | 490217 |
| 1710974100 | 105.5 | 1.25 | 1.20 | 104.26 | 106.56 | 102.845 | 336761 |
| 1710887700 | 104.25 | 1.96 | 1.92 | 102.13 | 105.16 | 101.01 | 413845 |
| 1710801300 | 102.29 | 0.2 | 0.20 | 102.78 | 105.14 | 101.29 | 425598 |
| 1710542100 | 102.09 | -2.87 | -2.73 | 104.28 | 104.34 | 101.0344 | 681512 |
| 1710455700 | 104.96 | 0.2 | 0.19 | 104.95 | 105.67 | 102.72 | 311739 |
| 1710369300 | 104.76 | -1.12 | -1.06 | 105.17 | 106.52 | 103.71 | 170714 |
| 1710282900 | 105.88 | -1.4 | -1.30 | 106.66 | 107.2 | 103.37 | 483982 |
| 1710196500 | 107.28 | -4.38 | -3.92 | 110.73 | 110.8182 | 106.88 | 376348 |
| 1709940900 | 111.66 | -0.34 | -0.30 | 112 | 114.7 | 109.41 | 733721 |
| 1709854500 | 112 | 3.92 | 3.63 | 108.94 | 112.56 | 107.835 | 629316 |
| 1709768100 | 108.08 | 0.65 | 0.61 | 108.31 | 109.15 | 106.855 | 647561 |
| 1709681700 | 107.43 | -1.62 | -1.49 | 108.7 | 108.875 | 105.8 | 2352856 |
| 1709595300 | 109.05 | -11.47 | -9.52 | 113.36 | 115 | 108.01 | 1378496 |
| 1709336100 | 120.52 | 1.87 | 1.58 | 118.1 | 121.745 | 116.13 | 243423 |
| 1709249700 | 118.65 | 0.37 | 0.31 | 119.61 | 124.115 | 118.53 | 447869 |
| 1709163300 | 118.28 | -0.15 | -0.13 | 117.83 | 119.13 | 112.26 | 407063 |
| 1709076900 | 118.43 | 12.32 | 11.61 | 107 | 118.5 | 107 | 516191 |
| 1708990500 | 106.11 | 1.04 | 0.99 | 104.53 | 106.71 | 103.35 | 360333 |
| 1708731300 | 105.07 | -10 | -8.69 | 110 | 110.965 | 104.01 | 1150851 |
| 1708644900 | 115.07 | 3.15 | 2.81 | 111.92 | 116.56 | 111.1 | 413803 |
| 1708558500 | 111.92 | -0.25 | -0.22 | 111.08 | 113.56 | 110.06 | 227069 |
| 1708472100 | 112.17 | -2.03 | -1.78 | 113.05 | 114.11 | 110.73 | 395955 |
| 1708126500 | 114.2 | -3.44 | -2.92 | 116.48 | 117.43 | 114.11 | 213211 |
| 1708040100 | 117.64 | 3.22 | 2.81 | 115.25 | 119.59 | 115.25 | 252325 |
| 1707953700 | 114.42 | 1.55 | 1.37 | 113.94 | 115.521 | 111.08 | 364697 |
| 1707867300 | 112.87 | -6.29 | -5.28 | 115.05 | 116.49 | 112.42 | 363985 |
| 1707780900 | 119.16 | -2.22 | -1.83 | 121.16 | 122.31 | 119.16 | 327235 |
| 1707521700 | 121.38 | 0.31 | 0.26 | 122 | 122.46 | 120.1 | 246517 |
| 1707435300 | 121.07 | 1.18 | 0.98 | 119.5 | 121.32 | 118.9 | 200208 |
| 1707348900 | 119.89 | 0.66 | 0.55 | 118.78 | 121 | 117.545 | 249607 |
| 1707262500 | 119.23 | 2.21 | 1.89 | 117.2 | 119.56 | 115.25 | 350384 |
| 1707176100 | 117.02 | -2.87 | -2.39 | 118.53 | 118.825 | 116.75 | 228162 |
| 1706916900 | 119.89 | -3.72 | -3.01 | 121.84 | 121.84 | 117.9 | 290780 |
| 1706830500 | 123.61 | 3.83 | 3.20 | 120.54 | 123.87 | 119.21 | 260953 |
| 1706744100 | 119.78 | 1.8 | 1.53 | 117.9 | 121.95 | 117.45 | 352614 |
| 1706657700 | 117.98 | -3.18 | -2.62 | 120.49 | 120.49 | 117.27 | 236286 |
| 1706571300 | 121.16 | 3.69 | 3.14 | 117.46 | 121.31 | 117.43 | 240391 |
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
