We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.56 | -4.29874748724 | 129.34 | 131.3 | 123.34 | 397392 | 126.57643764 | CS |
| 4 | 8.42 | 7.29889042996 | 115.36 | 132.205 | 114.58 | 416966 | 127.77364738 | CS |
| 12 | 8.36 | 7.24311211229 | 115.42 | 132.205 | 110.95 | 439239 | 123.31323053 | CS |
| 26 | -0.51 | -0.410330678252 | 124.29 | 132.205 | 102.735 | 473519 | 120.57178511 | CS |
| 52 | 46.87 | 60.9413600312 | 76.91 | 132.205 | 72.11 | 452035 | 107.8336841 | CS |
| 156 | 70.245 | 131.213224993 | 53.535 | 132.205 | 52.39 | 419141 | 82.92025033 | CS |
| 260 | 41.07 | 49.6554225608 | 82.71 | 132.205 | 32.76 | 456763 | 69.81502344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 124.89 | -1.62 | -1.28 | 126.97 | 126.97 | 123.53 | 570236 |
| 1732917840 | 126.51 | 0.15 | 0.12 | 126.86 | 128.11 | 125.83 | 273235 |
| 1732750800 | 126.36 | -3.43 | -2.64 | 129.49 | 129.96 | 125.94 | 422530 |
| 1732664400 | 129.79 | -0.69 | -0.53 | 130.4 | 131.3 | 128.75 | 335041 |
| 1732578000 | 130.47999 | 2.18 | 1.70 | 129.3 | 131.1774 | 128.87 | 565490 |
| 1732318800 | 128.3 | -0.51 | -0.40 | 129 | 129.58 | 125.52 | 596358 |
| 1732232400 | 128.81 | -0.49 | -0.38 | 129.82 | 131.13 | 128.47999 | 457565 |
| 1732146000 | 129.3 | 1 | 0.78 | 128.71 | 132.205 | 127.0999 | 410961 |
| 1732059600 | 128.3 | 0.68 | 0.53 | 126.4 | 128.675 | 126.12 | 312999 |
| 1731973200 | 127.62 | -0.42 | -0.33 | 128.59 | 129.43 | 127.24 | 284903 |
| 1731714000 | 128.04 | -1.91 | -1.47 | 129.62 | 130.07 | 127.3 | 325550 |
| 1731627600 | 129.94999 | 1.47 | 1.14 | 129.69999 | 131.57 | 128.66999 | 333095 |
| 1731541200 | 128.47999 | -1.7 | -1.31 | 130 | 130.52 | 128.47 | 381926 |
| 1731454800 | 130.18 | -0.37 | -0.28 | 130 | 130.52 | 127.19 | 499748 |
| 1731368400 | 130.55 | 3.26 | 2.56 | 129.59 | 132.04 | 128.9567 | 512744 |
| 1731109200 | 127.29 | 1.51 | 1.20 | 125.82 | 128.24 | 125.62 | 295506 |
| 1731022800 | 125.78 | -1.2 | -0.95 | 127.14 | 127.33 | 125.015 | 364763 |
| 1730936400 | 126.98 | 9.94 | 8.49 | 122.56 | 128.05 | 121.37 | 758806 |
| 1730850000 | 117.04 | 1.71 | 1.48 | 115 | 117.42 | 114.58 | 309235 |
| 1730763600 | 115.33 | 1.05 | 0.92 | 113.68 | 115.55 | 113.3401 | 471009 |
| 1730500800 | 114.28 | -0.48 | -0.42 | 114.71 | 115.15 | 113.08 | 630737 |
| 1730414400 | 114.76 | -0.83 | -0.72 | 114.43 | 116.16 | 114.06 | 587389 |
| 1730328000 | 115.59 | -7.46 | -6.06 | 122.94 | 123.86 | 114.71 | 1345316 |
| 1730241600 | 123.05 | -1.73 | -1.39 | 124.55 | 124.55 | 122.74 | 904827 |
| 1730155200 | 124.78 | -0.72 | -0.57 | 126.59 | 126.75 | 124.6 | 567937 |
| 1729896000 | 125.5 | 1.76 | 1.42 | 124.37 | 126.72 | 123.95 | 493886 |
| 1729809600 | 123.74 | 1.91 | 1.57 | 122.42 | 124.13 | 122.29 | 416434 |
| 1729723200 | 121.83 | 0.05 | 0.04 | 120.9 | 122.1199 | 120.67 | 259794 |
| 1729636800 | 121.78 | -0.23 | -0.19 | 121.71 | 123.11 | 121.1 | 241934 |
| 1729550400 | 122.01 | -0.23 | -0.19 | 122.21 | 122.72 | 121.11 | 219517 |
| 1729291200 | 122.24 | -1.84 | -1.48 | 124.57 | 124.57 | 121.95 | 291592 |
| 1729204800 | 124.08 | 0.2 | 0.16 | 124.46 | 124.75 | 123.5624 | 218573 |
| 1729118400 | 123.88 | 2.58 | 2.13 | 122.5 | 124.45 | 121.32 | 515780 |
| 1729032000 | 121.3 | -2.45 | -1.98 | 122.93 | 123.48 | 121.25 | 536465 |
| 1728945600 | 123.75 | -1.27 | -1.02 | 125.02 | 125.15 | 122.83 | 223017 |
| 1728686400 | 125.02 | 3.81 | 3.14 | 121.57 | 125.06 | 121.26 | 378409 |
| 1728600000 | 121.21 | -0.33 | -0.27 | 121.19 | 121.88 | 119.54 | 278717 |
| 1728513600 | 121.54 | 1.17 | 0.97 | 119.69 | 121.81 | 118.92 | 197534 |
| 1728427200 | 120.37 | -2.46 | -2.00 | 123 | 123 | 120.05 | 350148 |
| 1728340800 | 122.83 | -0.4 | -0.32 | 122.69 | 124.5199 | 122.05 | 313809 |
| 1728081600 | 123.23 | 2.22 | 1.83 | 122.15 | 123.435 | 121.52 | 291169 |
| 1727995200 | 121.01 | -1.66 | -1.35 | 122.63 | 123.015 | 120.58 | 401049 |
| 1727908800 | 122.67 | 0.26 | 0.21 | 122.67 | 123.14 | 121.85 | 226425 |
| 1727822400 | 122.41 | -0.02 | -0.02 | 121.99 | 122.81 | 120.01 | 389110 |
| 1727736000 | 122.43 | -2.9 | -2.31 | 125.29 | 125.29 | 120.97 | 614459 |
| 1727476800 | 125.33 | 2.5 | 2.04 | 123.71 | 125.575 | 122.63 | 419585 |
| 1727390400 | 122.83 | -0.57 | -0.46 | 124.1 | 124.81 | 122.18 | 398276 |
| 1727304000 | 123.4 | -1.41 | -1.13 | 124.61 | 125.15 | 123 | 315292 |
| 1727217600 | 124.81 | 0.23 | 0.18 | 125.33 | 126.28 | 124.56 | 338925 |
| 1727131200 | 124.58 | 0.08 | 0.06 | 124 | 125.07 | 124 | 543584 |
| 1726872000 | 124.5 | -2.52 | -1.98 | 125.9 | 126.3369 | 123.92 | 1359157 |
| 1726785600 | 127.02 | 3.96 | 3.22 | 126.07 | 127.34 | 125.17 | 504321 |
| 1726699200 | 123.06 | 0.18 | 0.15 | 122.48 | 126.12 | 122.34 | 640133 |
| 1726612800 | 122.88 | 2.56 | 2.13 | 121.27 | 123.19 | 120.825 | 363307 |
| 1726526400 | 120.32 | 1.29 | 1.08 | 119.62 | 120.88 | 118.735 | 330403 |
| 1726267200 | 119.03 | 2.65 | 2.28 | 118.05 | 119.41 | 117.06 | 317921 |
| 1726180800 | 116.38 | 1.75 | 1.53 | 115.07 | 117.15 | 114.83 | 259959 |
| 1726094400 | 114.63 | 0.35 | 0.31 | 113.43 | 114.885 | 110.95 | 509007 |
| 1726008000 | 114.28 | -0.27 | -0.24 | 114.86 | 115.47 | 113.25 | 413064 |
| 1725921600 | 114.55 | 0.03 | 0.03 | 114.91 | 115.89 | 113.3 | 352508 |
| 1725662400 | 114.52 | -2.96 | -2.52 | 117.62 | 118.4 | 114.415 | 444405 |
| 1725576000 | 117.48 | 2.28 | 1.98 | 115.93 | 118.77 | 114.83 | 626822 |
| 1725489600 | 115.2 | -0.25 | -0.22 | 114.95 | 116.8 | 114.6901 | 453206 |
| 1725403200 | 115.45 | -4.47 | -3.73 | 118.82 | 119.055 | 114.425 | 575967 |
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
