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 | -2.03 | -1.71481669201 | 118.38 | 120.065 | 113.61 | 437982 | 117.0581533 | CS |
| 4 | -11.12 | -8.72362124421 | 127.47 | 130.79 | 107.3 | 493829 | 120.19363795 | CS |
| 12 | -1.46 | -1.23928359222 | 117.81 | 130.79 | 107.3 | 463953 | 123.08318051 | CS |
| 26 | -15.47 | -11.7357001972 | 131.82 | 135.775 | 103.75 | 524669 | 118.73869703 | CS |
| 52 | 11 | 10.4413858567 | 105.35 | 141.9 | 100.25 | 434803 | 120.05583465 | CS |
| 156 | -15.81 | -11.9627723971 | 132.16 | 141.9 | 54.19 | 439531 | 95.73835025 | CS |
| 260 | 1.66 | 1.44737989363 | 114.69 | 182.59 | 54.19 | 435448 | 112.5900642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 116.35 | -0.37 | -0.32 | 117 | 118.21 | 116.1 | 255170 |
| 1744843200 | 116.72 | -1.44 | -1.22 | 118 | 118.8225 | 115.815 | 357885 |
| 1744756800 | 118.16 | -0.05 | -0.04 | 119.12 | 119.96 | 118.01 | 318805 |
| 1744670400 | 118.21 | 0.91 | 0.78 | 119.1 | 120.065 | 116.31 | 438453 |
| 1744411200 | 117.3 | 1.42 | 1.23 | 115.39 | 118.06 | 114.75 | 384731 |
| 1744324800 | 115.88 | -3.63 | -3.04 | 118.38 | 118.38 | 113.61 | 694131 |
| 1744238400 | 119.51 | 9.28 | 8.42 | 109.46 | 120.14 | 107.6 | 869056 |
| 1744152000 | 110.23 | -1.28 | -1.15 | 114.37 | 115.54 | 109.44 | 596671 |
| 1744065600 | 111.51 | -3.09 | -2.70 | 110.23 | 114.6 | 107.3 | 871884 |
| 1743806400 | 114.6 | -6.23 | -5.16 | 117.28 | 119.665 | 114.31 | 779469 |
| 1743720000 | 120.83 | -7.71 | -6.00 | 125.84 | 128.22 | 120.29 | 743209 |
| 1743633600 | 128.54 | 1.49 | 1.17 | 126.69 | 129.383 | 125.89 | 312777 |
| 1743547200 | 127.05 | 0.01 | 0.01 | 126.54 | 127.46 | 125.28 | 405882 |
| 1743460800 | 127.04 | 0.44 | 0.35 | 125.57 | 127.935 | 123.11 | 549028 |
| 1743201600 | 126.6 | -2.38 | -1.85 | 128.76 | 129.19 | 125.14 | 344912 |
| 1743115200 | 128.97999 | 3.8 | 3.04 | 125.17 | 130.79 | 124.765 | 506591 |
| 1743028800 | 125.18 | 0.29 | 0.23 | 125.69 | 126.14 | 124 | 275437 |
| 1742942400 | 124.89 | -1.63 | -1.29 | 127.29 | 127.29 | 123.32 | 301764 |
| 1742856000 | 126.52 | 1.79 | 1.44 | 126.31 | 127.38 | 125.08 | 296805 |
| 1742596800 | 124.73 | -1.58 | -1.25 | 125.7 | 126.1099 | 124.21 | 568660 |
| 1742510400 | 126.31 | -2.32 | -1.80 | 127.47 | 129.7313 | 125.91 | 438396 |
| 1742424000 | 128.63 | 1.46 | 1.15 | 127.71 | 129.84899 | 126.465 | 358133 |
| 1742337600 | 127.17 | -1.96 | -1.52 | 128.46 | 128.535 | 126.985 | 299264 |
| 1742251200 | 129.13 | 2.4 | 1.89 | 126.2 | 129.74 | 126.2 | 267736 |
| 1741992000 | 126.73 | 3.35 | 2.72 | 124.44 | 127.01 | 124 | 373887 |
| 1741905600 | 123.38 | -1.64 | -1.31 | 124.69 | 125.9 | 122.08 | 352480 |
| 1741819200 | 125.02 | 2.74 | 2.24 | 123.73 | 125.34 | 123.14 | 400620 |
| 1741732800 | 122.28 | -1.97 | -1.59 | 124.17 | 124.25 | 122.175 | 376373 |
| 1741646400 | 124.25 | -2.95 | -2.32 | 125.76 | 126.7 | 123.96 | 472435 |
| 1741390800 | 127.2 | -0.25 | -0.20 | 127.47 | 128.59 | 123.7353 | 505476 |
| 1741304400 | 127.45 | -2.76 | -2.12 | 128.58 | 129.10499 | 126.73 | 627966 |
| 1741218000 | 130.21 | 1.55 | 1.20 | 127.71 | 130.5 | 127.71 | 372726 |
| 1741131600 | 128.66 | 0.03 | 0.02 | 127.73 | 129.26 | 125.415 | 365848 |
| 1741045200 | 128.63 | -1.03 | -0.79 | 129.49 | 130.34 | 127.86 | 361112 |
| 1740786000 | 129.66 | 2.67 | 2.10 | 127.62 | 129.81 | 125.57 | 876561 |
| 1740699600 | 126.99 | -1.48 | -1.15 | 128.5 | 129.31 | 126.92 | 242944 |
| 1740613200 | 128.47 | 1.3 | 1.02 | 127.14 | 128.9 | 127.14 | 311852 |
| 1740526800 | 127.17 | 1.94 | 1.55 | 126.14 | 127.635 | 125.1 | 312601 |
| 1740440400 | 125.23 | -1.16 | -0.92 | 125.13 | 127.3 | 123.39 | 370537 |
| 1740181200 | 126.39 | -2.97 | -2.30 | 128.96 | 128.96 | 124.59 | 525477 |
| 1740094800 | 129.36 | -0.99 | -0.76 | 129.77 | 130.02 | 128.38999 | 392393 |
| 1740008400 | 130.35 | 1.34 | 1.04 | 128.62 | 130.51 | 127.51 | 448822 |
| 1739922000 | 129.01 | 0.08 | 0.06 | 128.4 | 129.24 | 124.825 | 558132 |
| 1739576400 | 128.93 | 9.94 | 8.35 | 127.74 | 130 | 123.893 | 1115153 |
| 1739490000 | 118.99 | 0.71 | 0.60 | 119.33 | 120.35 | 118.48 | 685058 |
| 1739403600 | 118.28 | 1.27 | 1.09 | 115.63 | 118.9 | 115.6 | 418902 |
| 1739317200 | 117.01 | -5.62 | -4.58 | 119.38 | 121.13 | 116.91 | 665779 |
| 1739230800 | 122.63 | 0.81 | 0.66 | 122.25 | 123.79 | 120.625 | 519309 |
| 1738971600 | 121.82 | 0.01 | 0.01 | 122.23 | 123.18 | 121.54 | 303452 |
| 1738885200 | 121.81 | 1.33 | 1.10 | 121.09 | 122.06 | 120.11 | 349219 |
| 1738798800 | 120.48 | -1.28 | -1.05 | 122.41 | 124.4106 | 120.06 | 533092 |
| 1738712400 | 121.76 | 0.45 | 0.37 | 120.84 | 122.24 | 120.46 | 537355 |
| 1738626000 | 121.31 | -1.29 | -1.05 | 120.68 | 122.165 | 119.79 | 279901 |
| 1738366800 | 122.6 | -2.08 | -1.67 | 124.7 | 124.7 | 120.88 | 399534 |
| 1738280400 | 124.68 | 1.96 | 1.60 | 123.36 | 125.36 | 122.27 | 266022 |
| 1738194000 | 122.72 | 0.71 | 0.58 | 120.95 | 122.82 | 120.67 | 307622 |
| 1738107600 | 122.01 | 1.99 | 1.66 | 120.27 | 122.08 | 119.44 | 450500 |
| 1738021200 | 120.02 | 4.83 | 4.19 | 113.81 | 120.08 | 113.81 | 514004 |
| 1737762000 | 115.19 | -1.21 | -1.04 | 117.81 | 117.81 | 113.96 | 464858 |
| 1737675600 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 0 |
| 1737589200 | 116.4 | -2.77 | -2.32 | 119.06 | 119.87 | 115.97 | 300956 |
| 1737502800 | 119.17 | 1.63 | 1.39 | 117.76 | 119.61 | 116.58 | 256493 |
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
