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 | 2.74 | 2.23655211819 | 122.51 | 126.49 | 122.2 | 1460437 | 124.67145302 | CS |
| 4 | 4.49 | 3.71811858231 | 120.76 | 127.23 | 120.15 | 1248757 | 123.63058468 | CS |
| 12 | 16.48 | 15.1512365542 | 108.77 | 127.23 | 106.885 | 954015 | 118.25289082 | CS |
| 26 | 27.91 | 28.6726936511 | 97.34 | 127.23 | 94.75 | 919675 | 109.80941691 | CS |
| 52 | 23.11 | 22.6258077149 | 102.14 | 127.23 | 82.81 | 997823 | 101.57367016 | CS |
| 156 | -21.74 | -14.790121777 | 146.99 | 180.37 | 82.81 | 899344 | 122.2934814 | CS |
| 260 | 14.18 | 12.7667236878 | 111.07 | 180.37 | 62.48 | 827739 | 116.32018527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 125.25 | 1.26 | 1.02 | 124.1 | 126.4099 | 123.7 | 1922814 |
| 1726612800 | 123.99 | -0.94 | -0.75 | 124.79 | 125.115 | 123.4 | 1140250 |
| 1726526400 | 124.93 | -0.67 | -0.53 | 126.2 | 126.49 | 124.295 | 1913467 |
| 1726267200 | 125.6 | 2.5 | 2.03 | 123.63 | 125.72 | 123.53 | 1129810 |
| 1726180800 | 123.1 | 0.57 | 0.47 | 122.51 | 123.465 | 122.2 | 1195845 |
| 1726094400 | 122.53 | -0.64 | -0.52 | 121.89 | 122.9 | 121.33 | 1708356 |
| 1726008000 | 123.17 | 1.85 | 1.52 | 121.93 | 123.4 | 121.63 | 1849365 |
| 1725921600 | 121.32 | -0.85 | -0.70 | 121.99 | 122.85 | 121.08 | 2291593 |
| 1725662400 | 122.17 | -1.96 | -1.58 | 124.35 | 124.425 | 120.74 | 2651807 |
| 1725576000 | 124.13 | -1.29 | -1.03 | 126.42 | 126.56 | 123.1901 | 1154380 |
| 1725489600 | 125.42 | -1.18 | -0.93 | 126.65 | 127.145 | 124.65 | 979491 |
| 1725403200 | 126.6 | 1.4 | 1.12 | 124.92 | 127.23 | 124.87 | 731641 |
| 1725057600 | 125.2 | 1.25 | 1.01 | 124.55 | 125.24 | 123.465 | 938340 |
| 1724971200 | 123.95 | -0.78 | -0.63 | 124.54 | 125.0028 | 123.32 | 649562 |
| 1724884800 | 124.73 | 0.81 | 0.65 | 124.02 | 125.35 | 123.92 | 714246 |
| 1724798400 | 123.92 | 1.01 | 0.82 | 122.09 | 124.28 | 121.54 | 633070 |
| 1724712000 | 122.91 | 0.31 | 0.25 | 124.04 | 124.44 | 122.56 | 748986 |
| 1724452800 | 122.6 | 1.61 | 1.33 | 121.52 | 123.545 | 121.15 | 816947 |
| 1724366400 | 120.99 | 0.76 | 0.63 | 120.76 | 121.285 | 120.15 | 556415 |
| 1724280000 | 120.23 | 0.38 | 0.32 | 120 | 120.46 | 119.17 | 531071 |
| 1724193600 | 119.85 | 0.44 | 0.37 | 119.76 | 120.206 | 118.77 | 531685 |
| 1724107200 | 119.41 | -0.23 | -0.19 | 120.06 | 120.5599 | 118.605 | 517469 |
| 1723848000 | 119.64 | -0.17 | -0.14 | 119.75 | 120.31 | 118.73 | 464050 |
| 1723761600 | 119.81 | -0.01 | -0.01 | 119.65 | 120.66 | 118.56 | 821029 |
| 1723675200 | 119.82 | 0.24 | 0.20 | 119.65 | 120.35 | 119.1 | 574418 |
| 1723588800 | 119.58 | 0.04 | 0.03 | 120.31 | 120.97 | 119.35 | 827138 |
| 1723502400 | 119.54 | 0.21 | 0.18 | 120.67 | 121.1 | 119.18 | 1079907 |
| 1723243200 | 119.33 | 0.54 | 0.45 | 118.93 | 119.625 | 117.77 | 458764 |
| 1723156800 | 118.79 | 0.89 | 0.75 | 118 | 119 | 117.43 | 633791 |
| 1723070400 | 117.9 | 0.68 | 0.58 | 117.1 | 120.14 | 116.81 | 959991 |
| 1722984000 | 117.22 | 2.26 | 1.97 | 114.96 | 117.889 | 114.54 | 861346 |
| 1722897600 | 114.96 | -3.24 | -2.74 | 116.61 | 118.54 | 114.6101 | 1283073 |
| 1722638400 | 118.2 | 3.13 | 2.72 | 115.03 | 121.285 | 115.03 | 2343589 |
| 1722552000 | 115.07 | 4.32 | 3.90 | 112.37 | 115.98 | 112.2 | 1985513 |
| 1722465600 | 110.75 | -1.04 | -0.93 | 111.79 | 112.23 | 110.51 | 1848638 |
| 1722379200 | 111.79 | -1.65 | -1.45 | 113.75 | 114.29 | 111.01 | 1150699 |
| 1722292800 | 113.44 | 0.43 | 0.38 | 113.17 | 113.745 | 112.05 | 800746 |
| 1722033600 | 113.01 | 2.1 | 1.89 | 111.43 | 113.49 | 111.05 | 756273 |
| 1721947200 | 110.91 | -2.17 | -1.92 | 113.08 | 114.43 | 109.6 | 784178 |
| 1721860800 | 113.08 | 0.08 | 0.07 | 113.21 | 114.44 | 112.18 | 845262 |
| 1721774400 | 113 | -0.47 | -0.41 | 113.19 | 113.955 | 112.58 | 459828 |
| 1721688000 | 113.47 | 0.82 | 0.73 | 113.03 | 114.16 | 112.53 | 766296 |
| 1721428800 | 112.65 | -0.32 | -0.28 | 113.55 | 113.55 | 112.07 | 550944 |
| 1721342400 | 112.97 | 0.01 | 0.01 | 112.58 | 115.66 | 112.47 | 903966 |
| 1721256000 | 112.96 | 1.73 | 1.56 | 111.08 | 113.25 | 111.08 | 726694 |
| 1721169600 | 111.23 | 1.94 | 1.78 | 109.97 | 111.48 | 108.92 | 596430 |
| 1721083200 | 109.29 | 0.64 | 0.59 | 109.32 | 110.57 | 108.77 | 709655 |
| 1720824000 | 108.65 | -0.54 | -0.49 | 109.94 | 110.09 | 108.28 | 742939 |
| 1720737600 | 109.19 | 0.21 | 0.19 | 110.79 | 111.69 | 108.9 | 723093 |
| 1720651200 | 108.98 | 0.97 | 0.90 | 108.65 | 109.1 | 107.705 | 576627 |
| 1720564800 | 108.01 | -0.02 | -0.02 | 108.16 | 108.46 | 106.885 | 868914 |
| 1720478400 | 108.03 | 0.31 | 0.29 | 107.86 | 108.335 | 107.39 | 403847 |
| 1720219200 | 107.72 | 0.22 | 0.20 | 107.83 | 108.42 | 107.34 | 508799 |
| 1720040640 | 107.5 | -1.43 | -1.31 | 109 | 109 | 107.44 | 494027 |
| 1719960000 | 108.93 | -0.26 | -0.24 | 109.83 | 110.15 | 108.54 | 479296 |
| 1719873600 | 109.19 | -0.55 | -0.50 | 108.77 | 109.53 | 107.775 | 591492 |
| 1719614400 | 109.74 | 0 | 0.00 | 109.74 | 109.74 | 109.74 | 0 |
| 1719528000 | 109.74 | 1.06 | 0.98 | 108.77 | 109.77 | 108.355 | 490997 |
| 1719441600 | 108.68 | -1.24 | -1.13 | 108.64 | 109.98 | 108.44 | 734349 |
| 1719355200 | 109.92 | -1.18 | -1.06 | 110.97 | 111.025 | 109.6 | 572564 |
| 1719268800 | 111.1 | 1.4 | 1.28 | 109.78 | 111.93 | 109.47 | 609457 |
| 1719009600 | 109.7 | 0.33 | 0.30 | 110.5 | 111.2 | 108.56 | 1258861 |
| 1718923200 | 109.37 | -0.25 | -0.23 | 109.24 | 109.645 | 108.435 | 782761 |
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
