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 | 13.16 | 9.15541950744 | 143.74 | 164.74 | 142.6344 | 806215 | 153.1730581 | CS |
| 4 | 0.43 | 0.274813063207 | 156.47 | 164.74 | 142.6344 | 579224 | 151.44592312 | CS |
| 12 | 32.86 | 26.4914543696 | 124.04 | 168.61 | 122.035 | 578512 | 147.88812119 | CS |
| 26 | 39.95 | 34.159897392 | 116.95 | 168.61 | 110.18 | 640313 | 134.86736464 | CS |
| 52 | 27.47 | 21.2238275516 | 129.43 | 184.65 | 106.66 | 592247 | 140.13496766 | CS |
| 156 | -2.49 | -1.56220591003 | 159.39 | 242.585 | 101.4401 | 569303 | 147.11644914 | CS |
| 260 | 36.44 | 30.2507056284 | 120.46 | 242.585 | 101.4401 | 550352 | 147.02451888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 156.9 | -3.75 | -2.33 | 158.88 | 160.435 | 154.81 | 623927 |
| 1715121600 | 160.65 | 2.65 | 1.68 | 159.53 | 164.74 | 158.61 | 794374 |
| 1715035200 | 158 | 3 | 1.94 | 156.65 | 161.18 | 153.9138 | 722726 |
| 1714776000 | 155 | 10 | 6.90 | 150.86 | 159.4 | 149.76 | 1112499 |
| 1714689600 | 145 | 0.01 | 0.01 | 145.83 | 146.5 | 142.6344 | 782746 |
| 1714603200 | 144.99 | 0.93 | 0.65 | 143.74 | 149.25 | 143.25 | 618728 |
| 1714516800 | 144.06 | -4.44 | -2.99 | 146.8 | 147.8 | 143.49 | 746713 |
| 1714430400 | 148.5 | -1.5 | -1.00 | 150.52 | 152.36 | 147.8 | 677587 |
| 1714171200 | 150 | -2 | -1.32 | 152.03 | 153.28 | 149.75 | 733143 |
| 1714084800 | 152 | -0.95 | -0.62 | 151.61 | 154 | 146.06 | 771297 |
| 1713998400 | 152.94999 | -0.57 | -0.37 | 152.97 | 154.41999 | 150.71 | 259204 |
| 1713912000 | 153.52 | 3.93 | 2.63 | 149.94 | 154.37 | 149.61 | 331727 |
| 1713825600 | 149.59 | 1.55 | 1.05 | 148.35 | 151.845 | 146.61 | 259334 |
| 1713566400 | 148.04 | -0.53 | -0.36 | 147.81 | 150.005 | 146.3 | 404450 |
| 1713480000 | 148.57 | 0.98 | 0.66 | 148.5 | 152.88 | 147.09 | 446329 |
| 1713393600 | 147.59 | -0.57 | -0.38 | 149.16 | 149.16 | 145.19 | 451101 |
| 1713307200 | 148.16 | -1.94 | -1.29 | 148.59 | 150.63999 | 145.56 | 505181 |
| 1713220800 | 150.1 | -4.21 | -2.73 | 154.44 | 155.5927 | 148.6 | 518162 |
| 1712961600 | 154.31 | -1.17 | -0.75 | 155.15 | 156.97999 | 151.93 | 391019 |
| 1712875200 | 155.47999 | -3.57 | -2.24 | 158.66 | 158.66 | 154.145 | 510681 |
| 1712788800 | 159.05 | -3.39 | -2.09 | 156.47 | 159.19999 | 154.755 | 547483 |
| 1712702400 | 162.44 | 4.76 | 3.02 | 158.11 | 164.22 | 156.9 | 694587 |
| 1712616000 | 157.68 | 2.05 | 1.32 | 157.13999 | 158.56 | 155.65 | 356619 |
| 1712356800 | 155.63 | 2.32 | 1.51 | 153.38999 | 156.905 | 153.19999 | 409873 |
| 1712270400 | 153.31 | -3.7 | -2.36 | 159.07 | 160.985 | 153.21 | 427954 |
| 1712184000 | 157.01 | 0.18 | 0.11 | 155.94999 | 158.81 | 155.04 | 529053 |
| 1712097600 | 156.83 | -3.14 | -1.96 | 158.68 | 159.21 | 156.22999 | 411300 |
| 1712011200 | 159.97 | -4.75 | -2.88 | 164.32 | 165.135 | 159.75 | 556515 |
| 1711665600 | 164.72 | -0.59 | -0.36 | 165 | 168.61 | 163.71 | 540247 |
| 1711579200 | 165.31 | 2.26 | 1.39 | 164.87 | 167.1 | 163.19999 | 530550 |
| 1711492800 | 163.05 | 3.55 | 2.23 | 161.04 | 164.12 | 158.955 | 475493 |
| 1711406400 | 159.5 | 0.08 | 0.05 | 160.55 | 162.26 | 157.9 | 508850 |
| 1711147200 | 159.41999 | 2.02 | 1.28 | 156.35 | 160.565 | 156.3 | 705227 |
| 1711060800 | 157.4 | 6.34 | 4.20 | 151.55 | 157.78 | 151.05 | 577099 |
| 1710974400 | 151.06 | 2.19 | 1.47 | 147.05 | 151.09 | 144.1 | 657648 |
| 1710888000 | 148.87 | 5.07 | 3.53 | 147.79 | 152.07 | 147.01 | 686116 |
| 1710801600 | 143.8 | 1.03 | 0.72 | 143 | 145.8679 | 141.86 | 285267 |
| 1710542400 | 142.77 | -1.26 | -0.87 | 143.85 | 145.3 | 142.57499 | 579561 |
| 1710456000 | 144.03 | -2.23 | -1.52 | 146.25 | 146.93 | 142.16 | 340650 |
| 1710369600 | 146.26 | 1.94 | 1.34 | 144.16 | 147.935 | 143 | 477439 |
| 1710283200 | 144.32 | -0.68 | -0.47 | 143.96 | 144.57 | 140.22 | 297447 |
| 1710196800 | 145 | 1.58 | 1.10 | 144.38 | 148.28469 | 144.38 | 578010 |
| 1709941200 | 143.41999 | -1.19 | -0.82 | 146.56 | 148.945 | 142.22 | 418177 |
| 1709854800 | 144.61 | 3.36 | 2.38 | 142 | 144.66 | 142 | 564015 |
| 1709768400 | 141.25 | -0.9 | -0.63 | 143.76 | 144.97 | 140.705 | 440416 |
| 1709682000 | 142.15 | -1.15 | -0.80 | 141.13999 | 144.85 | 141.13999 | 397577 |
| 1709595600 | 143.3 | -3.28 | -2.24 | 147.47 | 148.715 | 141.05 | 475954 |
| 1709336400 | 146.58 | 3.72 | 2.60 | 144.27 | 148.43 | 142.63 | 602646 |
| 1709250000 | 142.86 | -4.82 | -3.26 | 150.53 | 153.49 | 141.29 | 1189064 |
| 1709163600 | 147.68 | 16.19 | 12.31 | 146 | 157.27 | 144.57 | 2166514 |
| 1709077200 | 131.49 | 3.57 | 2.79 | 129.1 | 131.875 | 127.04 | 816992 |
| 1708990800 | 127.92 | 0.94 | 0.74 | 125.6 | 129.88999 | 125.6 | 600805 |
| 1708731600 | 126.98 | 0.98 | 0.78 | 126.44 | 128.72999 | 124.41 | 333876 |
| 1708645200 | 126 | 0.24 | 0.19 | 126.26 | 127.535 | 125.23 | 680807 |
| 1708558800 | 125.76 | -0.25 | -0.20 | 125.25 | 126.585 | 124 | 265287 |
| 1708472400 | 126.01 | -6.11 | -4.62 | 129.4 | 131.94999 | 124.79 | 490110 |
| 1708126800 | 132.12 | -0.5 | -0.38 | 131.58 | 133.5 | 130.8 | 634581 |
| 1708040400 | 132.62 | 6.03 | 4.76 | 127.91 | 132.88 | 127.91 | 790094 |
| 1707954000 | 126.59 | 4.55 | 3.73 | 124.04 | 127.155 | 122.035 | 476778 |
| 1707867600 | 122.04 | -3.77 | -3.00 | 121.07 | 123.66 | 120.19 | 531882 |
| 1707781200 | 125.81 | 3.57 | 2.92 | 122.22 | 129.38 | 122.22 | 635199 |
| 1707522000 | 122.24 | 3.52 | 2.96 | 119.31 | 122.9 | 117.4 | 460501 |
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
