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 | 9.305 | 6.99729282599 | 132.98 | 143.0098 | 131.36 | 1332195 | 136.23344889 | CS |
| 4 | 15.345 | 12.0883882149 | 126.94 | 143.0098 | 125 | 1235902 | 133.30544323 | CS |
| 12 | 28.655 | 25.2178121975 | 113.63 | 143.0098 | 108.89 | 1152233 | 123.57153113 | CS |
| 26 | 57.285 | 67.3941176471 | 85 | 143.0098 | 79.86 | 1114308 | 118.00686525 | CS |
| 52 | 41.085 | 40.597826087 | 101.2 | 156.95 | 79.86 | 1231922 | 118.24826269 | CS |
| 156 | -190.165 | -57.2010828696 | 332.45 | 524.31 | 79.86 | 1160985 | 187.21118489 | CS |
| 260 | 87.385 | 159.171220401 | 54.9 | 524.31 | 54.12 | 1005721 | 177.79795648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 138.85 | 1.67 | 1.22 | 134.74 | 139.38 | 133.88999 | 1470612 |
| 1713998400 | 137.18 | 1.08 | 0.79 | 136.41 | 139.69999 | 135.3052 | 769556 |
| 1713912000 | 136.1 | 1.98 | 1.48 | 134.22 | 138.04 | 133.84 | 1450442 |
| 1713825600 | 134.12 | -1.03 | -0.76 | 133.61 | 135.24 | 131.36 | 1130640 |
| 1713566400 | 135.15 | 1.68 | 1.26 | 132.97999 | 137.12 | 132.06 | 1839723 |
| 1713480000 | 133.47 | 3.22 | 2.47 | 130.96 | 135.26 | 128.4601 | 1649740 |
| 1713393600 | 130.25 | 1.15 | 0.89 | 129.88999 | 130.77 | 127.75 | 1042011 |
| 1713307200 | 129.1 | 0.59 | 0.46 | 127.65 | 130.07 | 126.672 | 892651 |
| 1713220800 | 128.51 | -3.25 | -2.47 | 133.13999 | 133.305 | 127.27 | 893314 |
| 1712961600 | 131.76 | -4.32 | -3.17 | 135.16 | 136.76499 | 131.46 | 990411 |
| 1712875200 | 136.08 | -0.79 | -0.58 | 138.08 | 138.08 | 133.085 | 811288 |
| 1712788800 | 136.87 | -3.35 | -2.39 | 135.91999 | 138.52 | 134.05 | 1005264 |
| 1712702400 | 140.22 | 4.71 | 3.48 | 136.3 | 140.34 | 136.24 | 1202536 |
| 1712616000 | 135.51 | 1.1 | 0.82 | 135.5 | 137.43 | 134.88 | 898313 |
| 1712356800 | 134.41 | 3.07 | 2.34 | 132.55 | 134.93 | 130.86869 | 1077137 |
| 1712270400 | 131.34 | 3.08 | 2.40 | 129.46 | 138.85 | 128.755 | 2860637 |
| 1712184000 | 128.26 | 0.11 | 0.09 | 126.53 | 129.26 | 125.3004 | 850335 |
| 1712097600 | 128.15 | 0.74 | 0.58 | 127.485 | 128.18 | 125.3784 | 1593392 |
| 1712011200 | 127.41 | 1.27 | 1.01 | 126.94 | 128.81 | 125 | 1054142 |
| 1711665600 | 126.14 | 1.55 | 1.24 | 124.8 | 127.56 | 124.345 | 1256035 |
| 1711579200 | 124.59 | 5.75 | 4.84 | 119.99 | 124.87 | 119.1109 | 1034895 |
| 1711492800 | 118.84 | 0.83 | 0.70 | 116.99 | 119.3692 | 116.99 | 834891 |
| 1711406400 | 118.01 | 2.1 | 1.81 | 115.76 | 119.83 | 115.55 | 1427138 |
| 1711147200 | 115.91 | -4.02 | -3.35 | 119.85 | 119.85 | 115.86 | 930351 |
| 1711060800 | 119.93 | 1.61 | 1.36 | 119.25 | 123.6 | 118.95 | 943804 |
| 1710974400 | 118.32 | 5.03 | 4.44 | 113.15 | 118.95 | 112.81 | 1071753 |
| 1710888000 | 113.29 | 1.38 | 1.23 | 110.9 | 113.37 | 110.86 | 572849 |
| 1710801600 | 111.91 | 0.03 | 0.03 | 113.04 | 113.86 | 111.81 | 604236 |
| 1710542400 | 111.88 | -0.86 | -0.76 | 113.295 | 113.895 | 110.35 | 1155128 |
| 1710456000 | 112.74 | -1.88 | -1.64 | 115 | 115.58 | 111.63 | 608879 |
| 1710369600 | 114.62 | -0.68 | -0.59 | 115.04 | 116.94 | 114.02 | 532545 |
| 1710283200 | 115.3 | -1.25 | -1.07 | 117.11 | 117.6742 | 113.89 | 641497 |
| 1710196800 | 116.55 | -0.55 | -0.47 | 116.84 | 118.77 | 116.35 | 596467 |
| 1709941200 | 117.1 | 3.39 | 2.98 | 114.95 | 117.56 | 114.71 | 891938 |
| 1709854800 | 113.71 | 2.81 | 2.53 | 111.64 | 114.09 | 111.595 | 641575 |
| 1709768400 | 110.9 | 0.81 | 0.74 | 111.84 | 112.54 | 110.21 | 537650 |
| 1709682000 | 110.09 | -3.13 | -2.76 | 112.51 | 113.05 | 109.9 | 973526 |
| 1709595600 | 113.22 | -0.96 | -0.84 | 114.63 | 114.69 | 112.48 | 707915 |
| 1709336400 | 114.18 | 1.67 | 1.48 | 112 | 114.865 | 110.04 | 839623 |
| 1709250000 | 112.51 | 1.45 | 1.31 | 112.7 | 114.89 | 111.945 | 1192903 |
| 1709163600 | 111.06 | -0.29 | -0.26 | 110.77 | 112.78 | 110.22 | 778528 |
| 1709077200 | 111.35 | 0.9 | 0.81 | 111.94 | 112.75 | 110.005 | 860008 |
| 1708990800 | 110.45 | -2.34 | -2.07 | 112.54 | 112.8 | 108.89 | 1143761 |
| 1708731600 | 112.79 | 1.04 | 0.93 | 112.49 | 114.02 | 110.18 | 1111108 |
| 1708645200 | 111.75 | -1.87 | -1.65 | 114.5 | 115.59 | 111.53 | 1357781 |
| 1708558800 | 113.62 | -0.77 | -0.67 | 113.49 | 114.54 | 111.38 | 1383677 |
| 1708472400 | 114.39 | -2.89 | -2.46 | 115.97 | 116.75 | 113.64 | 1339070 |
| 1708126800 | 117.28 | -3.4 | -2.82 | 119 | 119.675 | 116.41 | 1270122 |
| 1708040400 | 120.68 | -2.76 | -2.24 | 119.67 | 122.87 | 116.635 | 2238240 |
| 1707954000 | 123.44 | -0.35 | -0.28 | 113.7 | 126.8 | 112.34 | 5070150 |
| 1707867600 | 123.79 | -6.68 | -5.12 | 123.97 | 127.12 | 122.485 | 1682599 |
| 1707781200 | 130.47 | 3.56 | 2.81 | 126.34 | 132.5 | 126.18 | 1694185 |
| 1707522000 | 126.91 | -0.23 | -0.18 | 127.9 | 128.38999 | 125.16 | 1101480 |
| 1707435600 | 127.14 | 1.34 | 1.07 | 125.21 | 127.74 | 124.26 | 772985 |
| 1707349200 | 125.8 | 8.45 | 7.20 | 119.98 | 127.97 | 119.2201 | 1638012 |
| 1707262800 | 117.35 | 3.36 | 2.95 | 113.88 | 117.56 | 113.21 | 751817 |
| 1707176400 | 113.99 | -2.15 | -1.85 | 114.17 | 115.355 | 112.25 | 651878 |
| 1706917200 | 116.14 | 0.81 | 0.70 | 113.63 | 116.6 | 112.18 | 506376 |
| 1706830800 | 115.33 | 1.66 | 1.46 | 115.22 | 117.095 | 113.655 | 742739 |
| 1706744400 | 113.67 | -2.17 | -1.87 | 115.35 | 118.25 | 113.545 | 744501 |
| 1706658000 | 115.84 | -0.25 | -0.22 | 115.52 | 117.5 | 114.7001 | 582742 |
| 1706571600 | 116.09 | 1.4 | 1.22 | 114.56 | 116.47 | 114.27 | 858983 |
| 1706312400 | 114.69 | 0.05 | 0.04 | 114.91 | 116.1825 | 114.53 | 531916 |
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
