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 | 9.82 | 8.84844116057 | 110.98 | 120.83 | 109.44 | 4776236 | 114.75930558 | CS |
| 4 | 5.97 | 5.19898981102 | 114.83 | 120.83 | 109.44 | 3660046 | 114.48420502 | CS |
| 12 | 18.73 | 18.3501518566 | 102.07 | 120.83 | 102.05 | 2910635 | 111.36550892 | CS |
| 26 | 40.25 | 49.9689633768 | 80.55 | 120.83 | 78.96 | 2800409 | 102.03801488 | CS |
| 52 | 46.68 | 62.9789530491 | 74.12 | 120.83 | 72 | 2703304 | 92.200184 | CS |
| 156 | 51.86 | 75.2248331883 | 68.94 | 120.83 | 61.67 | 2462028 | 80.95748922 | CS |
| 260 | 20.28 | 20.1750895344 | 100.52 | 138.2 | 58.58 | 2103356 | 85.57679187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 119.01 | 2.7 | 2.32 | 114.57 | 119.48 | 114.31 | 4119716 |
| 1713998400 | 116.31 | 2.05 | 1.79 | 119.21 | 119.39 | 114.49 | 7624467 |
| 1713912000 | 114.26 | 2.4 | 2.15 | 112.72 | 114.45 | 112.13 | 5093195 |
| 1713825600 | 111.86 | 1.69 | 1.53 | 111.15 | 112.66 | 110.19 | 3274765 |
| 1713566400 | 110.17 | -0.71 | -0.64 | 110.98 | 111.88 | 109.44 | 3769038 |
| 1713480000 | 110.88 | -0.61 | -0.55 | 111.55 | 112.7 | 110.86 | 2874256 |
| 1713393600 | 111.49 | -1.08 | -0.96 | 112.57 | 113.05 | 111.05 | 2641685 |
| 1713307200 | 112.57 | 0.18 | 0.16 | 112.06 | 112.94 | 111.73 | 3747496 |
| 1713220800 | 112.39 | -0.93 | -0.82 | 114.55 | 115.2947 | 112.02 | 2507684 |
| 1712961600 | 113.32 | -2.56 | -2.21 | 113.94 | 114.89 | 112.87 | 3048336 |
| 1712875200 | 115.88 | 1.12 | 0.98 | 114.68 | 116.18 | 113.9 | 3169388 |
| 1712788800 | 114.76 | -0.22 | -0.19 | 113.54 | 115.64 | 113.24 | 3998179 |
| 1712702400 | 114.98 | -1.64 | -1.41 | 117 | 117.4 | 114.2 | 4068699 |
| 1712616000 | 116.62 | -0.76 | -0.65 | 117.91 | 118.57 | 116.13 | 4347579 |
| 1712356800 | 117.38 | 2.28 | 1.98 | 115.64 | 117.59 | 115.64 | 3359345 |
| 1712270400 | 115.1 | -0.27 | -0.23 | 118.05 | 118.62 | 114.745 | 3412992 |
| 1712184000 | 115.37 | 2.31 | 2.04 | 114.52 | 116.09 | 113.32 | 3820450 |
| 1712097600 | 113.06 | -0.99 | -0.87 | 112.64 | 113.16 | 112.14 | 2368409 |
| 1712011200 | 114.05 | -1.3 | -1.13 | 114.83 | 116 | 114.03 | 2295202 |
| 1711665600 | 115.35 | 0.05 | 0.04 | 116 | 117 | 114.99 | 4347153 |
| 1711579200 | 115.3 | 1.96 | 1.73 | 113.98 | 115.41 | 113.93 | 4589181 |
| 1711492800 | 113.34 | -0.88 | -0.77 | 114.65 | 115.26 | 113.27 | 3424572 |
| 1711406400 | 114.22 | -0.2 | -0.17 | 118 | 119.59 | 114.08 | 4273468 |
| 1711147200 | 114.42 | 0.01 | 0.01 | 114.5 | 115.18 | 113.86 | 2489325 |
| 1711060800 | 114.41 | 2.3 | 2.05 | 113 | 114.8 | 112.97 | 3006814 |
| 1710974400 | 112.11 | 1.14 | 1.03 | 111.03 | 112.19 | 110.825 | 1780107 |
| 1710888000 | 110.97 | 1.38 | 1.26 | 109.69 | 111.05 | 109.45 | 2351005 |
| 1710801600 | 109.59 | 0.29 | 0.27 | 109.81 | 110.315 | 109.49 | 2609382 |
| 1710542400 | 109.3 | -0.08 | -0.07 | 108.57 | 109.56 | 108.54 | 4582632 |
| 1710456000 | 109.38 | -1.15 | -1.04 | 111.03 | 111.3 | 108.74 | 2003293 |
| 1710369600 | 110.53 | -0.07 | -0.06 | 110.52 | 110.89 | 109.74 | 2285530 |
| 1710283200 | 110.6 | 0.72 | 0.66 | 109.86 | 110.89 | 109.31 | 1835002 |
| 1710196800 | 109.88 | -0.53 | -0.48 | 110.57 | 110.72 | 108.815 | 2174137 |
| 1709941200 | 110.41 | -0.94 | -0.84 | 111.47 | 112.11 | 110.13 | 2288975 |
| 1709854800 | 111.35 | 0.84 | 0.76 | 110.91 | 111.78 | 110.9 | 2003517 |
| 1709768400 | 110.51 | 0.87 | 0.79 | 110.36 | 111.51 | 110.26 | 2155677 |
| 1709682000 | 109.64 | -2.28 | -2.04 | 111.33 | 111.55 | 108.88 | 1931329 |
| 1709595600 | 111.92 | 1.11 | 1.00 | 111 | 112.4 | 110.87 | 2249225 |
| 1709336400 | 110.81 | 1.57 | 1.44 | 109.13 | 110.875 | 108.95 | 2149316 |
| 1709250000 | 109.24 | 0.89 | 0.82 | 108.88 | 109.72 | 108.47 | 4643146 |
| 1709163600 | 108.35 | 0.41 | 0.38 | 107.74 | 109 | 107.71 | 2017093 |
| 1709077200 | 107.94 | -0.16 | -0.15 | 108.12 | 108.1475 | 107.51 | 1989457 |
| 1708990800 | 108.1 | 0.63 | 0.59 | 107.5 | 108.2 | 107.34 | 2557099 |
| 1708731600 | 107.47 | 1.02 | 0.96 | 106.94 | 107.695 | 106.49 | 1995260 |
| 1708645200 | 106.45 | 1.45 | 1.38 | 106.01 | 106.92 | 105.785 | 3100630 |
| 1708558800 | 105 | 0.39 | 0.37 | 104.43 | 105.17 | 104.2 | 2319937 |
| 1708472400 | 104.61 | -0.91 | -0.86 | 104.71 | 105.24 | 104.13 | 2165820 |
| 1708126800 | 105.52 | -0.15 | -0.14 | 105.94 | 106.51 | 105.33 | 1817928 |
| 1708040400 | 105.67 | 1.56 | 1.50 | 104.54 | 105.77 | 104.54 | 1990014 |
| 1707954000 | 104.11 | 1.03 | 1.00 | 103.73 | 104.23 | 103.38 | 2155116 |
| 1707867600 | 103.08 | -1.95 | -1.86 | 103.655 | 103.775 | 102.27 | 2434422 |
| 1707781200 | 105.03 | -0.26 | -0.25 | 105.28 | 105.66 | 104.8703 | 1863212 |
| 1707522000 | 105.29 | 0.43 | 0.41 | 105 | 105.41 | 104.54 | 1643155 |
| 1707435600 | 104.86 | 0.6 | 0.58 | 104.32 | 104.9684 | 104.3 | 2038807 |
| 1707349200 | 104.26 | 1.49 | 1.45 | 103.03 | 104.36 | 102.65 | 2485548 |
| 1707262800 | 102.77 | -0.22 | -0.21 | 102.94 | 103.5 | 102.31 | 2748318 |
| 1707176400 | 102.99 | -0.47 | -0.45 | 103.3 | 103.39 | 102.05 | 2074700 |
| 1706917200 | 103.46 | 1.04 | 1.02 | 102.07 | 104.1 | 102.07 | 2706624 |
| 1706830800 | 102.42 | 1.32 | 1.31 | 101.24 | 102.46 | 100.96 | 2549064 |
| 1706744400 | 101.1 | -1.68 | -1.63 | 102.38 | 102.69 | 101.05 | 2837525 |
| 1706658000 | 102.78 | 1.33 | 1.31 | 102.5 | 103.07 | 102.19 | 3023726 |
| 1706571600 | 101.45 | 0.74 | 0.73 | 100.15 | 101.45 | 99.95 | 2312237 |
| 1706312400 | 100.71 | -0.1 | -0.10 | 100.81 | 101.6 | 100.21 | 2241685 |
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
