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 | -8.19 | -6.58360128617 | 124.4 | 125.3125 | 115.76 | 343636 | 122.16479604 | CS |
| 4 | -33.03 | -22.1321361565 | 149.24 | 154.86 | 115.76 | 415836 | 129.88505232 | CS |
| 12 | -11.91 | -9.29597252576 | 128.12 | 162.99 | 114 | 453402 | 138.02017978 | CS |
| 26 | 41.17 | 54.8640724947 | 75.04 | 181.14 | 72.4 | 559498 | 130.30372636 | CS |
| 52 | 54.21 | 87.435483871 | 62 | 181.14 | 34.04 | 519520 | 101.20999707 | CS |
| 156 | 95.51 | 461.400966184 | 20.7 | 181.14 | 3.31 | 458390 | 53.40484285 | CS |
| 260 | -351.79 | -75.1688034188 | 468 | 530.46 | 3.31 | 1832301 | 119.35393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 121.65 | -1.97 | -1.59 | 122.75 | 122.95 | 119.4479 | 242058 |
| 1752100500 | 123.62 | -0.13 | -0.11 | 124.12 | 125.3125 | 121.1302 | 258113 |
| 1752014100 | 123.75 | 4.03 | 3.37 | 121.31 | 124.38 | 119.0111 | 468155 |
| 1751927700 | 119.72 | -4.99 | -4.00 | 124.4 | 125.28 | 119.06 | 417544 |
| 1751576640 | 124.71 | 1 | 0.81 | 123.78 | 128.5 | 122.57 | 245991 |
| 1751495700 | 123.71 | -1.57 | -1.25 | 124.98 | 127.4551 | 122.24 | 331470 |
| 1751409300 | 125.28 | -2.69 | -2.10 | 126.75 | 129.3 | 123.5 | 230923 |
| 1751322900 | 127.97 | -0.28 | -0.22 | 128.81 | 130.32499 | 125.09 | 376047 |
| 1751063700 | 128.25 | 0.45 | 0.35 | 128 | 128.81989 | 124 | 681131 |
| 1750977300 | 127.8 | 5.47 | 4.47 | 124 | 129.5 | 121.51 | 525824 |
| 1750890900 | 122.33 | -11.71 | -8.74 | 135 | 136 | 121.41 | 761207 |
| 1750804500 | 134.04 | 2.82 | 2.15 | 133.38 | 138.3099 | 128.38999 | 519930 |
| 1750718100 | 131.22 | -7.26 | -5.24 | 136 | 138.13 | 129.7647 | 443137 |
| 1750458900 | 138.47999 | 2.99 | 2.21 | 137.69999 | 141 | 135.76 | 354596 |
| 1750286100 | 135.49 | 0.38 | 0.28 | 135.59 | 136.16 | 131.71 | 323647 |
| 1750199700 | 135.11 | -10.3 | -7.08 | 142.33 | 143.04 | 133 | 488401 |
| 1750113300 | 145.41 | -1.28 | -0.87 | 149.16 | 152.99 | 145.0901 | 343245 |
| 1749854100 | 146.69 | -8.84 | -5.68 | 149.24 | 154.86 | 142.0001 | 486680 |
| 1749767700 | 155.53 | 0.96 | 0.62 | 153 | 162.99 | 152.19999 | 484268 |
| 1749681300 | 154.57 | 2.84 | 1.87 | 152.36 | 156 | 150.02 | 346686 |
| 1749594900 | 151.72999 | -1.19 | -0.78 | 152.72999 | 153.49 | 145.7901 | 347193 |
| 1749508500 | 152.91999 | 1.19 | 0.78 | 152.66 | 153.65 | 147.8 | 404493 |
| 1749249300 | 151.72999 | 12.56 | 9.02 | 142.26 | 153.65 | 140.6601 | 786000 |
| 1749162900 | 139.16999 | 5.18 | 3.87 | 133.8 | 142.56 | 132.03 | 477694 |
| 1749076500 | 133.99 | -3.55 | -2.58 | 137.36 | 138.4699 | 130.5001 | 326340 |
| 1748990100 | 137.54 | -0.26 | -0.19 | 138.49 | 141.13999 | 135 | 382808 |
| 1748903700 | 137.8 | 6.81 | 5.20 | 130.97999 | 141.5 | 127.51 | 453996 |
| 1748644500 | 130.99 | 5.67 | 4.52 | 124.73 | 132.385 | 124.1608 | 349575 |
| 1748558100 | 125.32 | -3.28 | -2.55 | 130.16999 | 130.41 | 123.65 | 375875 |
| 1748471700 | 128.6 | -3.8 | -2.87 | 132 | 133.55 | 128.21 | 245443 |
| 1748385300 | 132.4 | 2.8 | 2.16 | 132.19999 | 132.86 | 128.88999 | 303988 |
| 1748039700 | 129.6 | -0.4 | -0.31 | 126 | 132.43 | 125 | 242269 |
| 1747953300 | 130 | 4.09 | 3.25 | 125.63 | 132.245 | 123 | 411996 |
| 1747866900 | 125.91 | -11.84 | -8.60 | 133.62 | 135.255 | 124.5 | 718972 |
| 1747780500 | 137.75 | 1.22 | 0.89 | 137.69 | 138.195 | 134.60239 | 242743 |
| 1747694100 | 136.53 | 0.79 | 0.58 | 132.25 | 137.72999 | 132 | 294532 |
| 1747434900 | 135.74 | 0.03 | 0.02 | 136.5 | 138.65 | 133.2912 | 275664 |
| 1747348500 | 135.71 | -5.49 | -3.89 | 140 | 141.8679 | 135.4 | 368046 |
| 1747262100 | 141.19999 | -9.04 | -6.02 | 151.54 | 155.08 | 141.07 | 549502 |
| 1747175700 | 150.24 | -1.81 | -1.19 | 153.04 | 157.3562 | 148.22 | 547437 |
| 1747089300 | 152.05 | 4.63 | 3.14 | 153.11 | 157.58 | 147.5 | 509261 |
| 1746830100 | 147.41999 | 5.93 | 4.19 | 142.6 | 155 | 141.3174 | 543917 |
| 1746743700 | 141.49 | 1.56 | 1.11 | 152.37 | 157.745 | 125 | 1505415 |
| 1746657300 | 139.93 | 2.17 | 1.58 | 138.25 | 150.4 | 135.8589 | 963172 |
| 1746570900 | 137.76 | -5.85 | -4.07 | 140.51 | 143.56 | 136.2397 | 394138 |
| 1746484500 | 143.61 | 0.52 | 0.36 | 140 | 144.5 | 138.61 | 275217 |
| 1746225300 | 143.09 | 6.46 | 4.73 | 137.5 | 144.735 | 136.0624 | 414478 |
| 1746138900 | 136.63 | -3.04 | -2.18 | 143.68 | 144.4399 | 133.33 | 399440 |
| 1746052500 | 139.66999 | -11.33 | -7.50 | 146 | 146.275 | 134.5401 | 824294 |
| 1745966100 | 151 | -0.84 | -0.55 | 151.54 | 154.82 | 147.85 | 245204 |
| 1745879700 | 151.84 | 2.77 | 1.86 | 150 | 152.07 | 142.38999 | 356395 |
| 1745620500 | 149.07 | -1.08 | -0.72 | 148.55 | 151.5 | 145.16 | 268960 |
| 1745534100 | 150.15 | 2.55 | 1.73 | 147.5 | 150.94999 | 145.4922 | 461011 |
| 1745447700 | 147.6 | 12.65 | 9.37 | 141.01 | 150.65 | 140.5 | 614525 |
| 1745361300 | 134.94999 | 16.56 | 13.99 | 122.87 | 135.66999 | 121.37 | 508279 |
| 1745274900 | 118.39 | -11.35 | -8.75 | 128.12 | 129.0233 | 114 | 505194 |
| 1744929300 | 129.74 | 1.62 | 1.26 | 128.01 | 131.68 | 125.75 | 324728 |
| 1744842900 | 128.12 | 0.92 | 0.72 | 125.26 | 134.529 | 124.45 | 598877 |
| 1744756500 | 127.205 | 1.91 | 1.53 | 125.19 | 129.49 | 124.06 | 299440 |
| 1744670100 | 125.29 | 5.29 | 4.41 | 123.82 | 132.49 | 121 | 650841 |
| 1744410900 | 120 | 1.29 | 1.09 | 121 | 121.57 | 113.59 | 370216 |
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
