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 | 9.32 | 8.41534988713 | 110.75 | 127.99 | 109.92 | 313320 | 118.60995639 | CS |
| 4 | -16.13 | -11.8428781204 | 136.2 | 136.99 | 109.92 | 293298 | 119.97034833 | CS |
| 12 | -5.95 | -4.7214727821 | 126.02 | 139.245 | 109.92 | 263877 | 122.84945057 | CS |
| 26 | 40.29 | 50.5013787917 | 79.78 | 140.7299 | 78.04 | 289450 | 119.59758677 | CS |
| 52 | 53.44 | 80.2041122617 | 66.63 | 140.7299 | 63.39 | 300095 | 100.99562479 | CS |
| 156 | 60.07 | 100.116666667 | 60 | 140.7299 | 34.33 | 295138 | 69.68594038 | CS |
| 260 | 92.1 | 329.2813729 | 27.97 | 140.7299 | 9.62 | 293023 | 57.26620241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 120.07 | -0.22 | -0.18 | 121.05 | 122.71 | 119.695 | 334257 |
| 1714084800 | 120.29 | -2.13 | -1.74 | 117.88 | 121.01 | 116.82 | 382839 |
| 1713998400 | 122.42 | 2.95 | 2.47 | 126.9 | 127.99 | 119.45 | 452648 |
| 1713912000 | 119.47 | 6.77 | 6.01 | 113.56 | 119.97 | 112.91 | 323796 |
| 1713825600 | 112.7 | 1.61 | 1.45 | 112 | 114 | 110.91 | 180864 |
| 1713566400 | 111.09 | 0.4 | 0.36 | 110.75 | 112.87 | 109.92 | 212807 |
| 1713480000 | 110.69 | -0.71 | -0.64 | 114.34 | 114.73 | 110.141 | 265319 |
| 1713393600 | 111.4 | -1.51 | -1.34 | 114.66 | 114.66 | 111.1 | 240482 |
| 1713307200 | 112.91 | -2.64 | -2.28 | 112.2 | 113.99 | 111.205 | 291512 |
| 1713220800 | 115.55 | -2.21 | -1.88 | 117.85 | 118.9 | 115.12 | 234286 |
| 1712961600 | 117.76 | -0.56 | -0.47 | 117.3 | 118.41 | 116.64 | 261996 |
| 1712875200 | 118.32 | 1.47 | 1.26 | 118.08 | 119.15 | 116.975 | 270485 |
| 1712788800 | 116.85 | -5.23 | -4.28 | 116.38 | 118.115 | 115.36 | 279771 |
| 1712702400 | 122.08 | -3.19 | -2.55 | 126.43 | 126.43 | 121.7 | 235377 |
| 1712616000 | 125.27 | -0.51 | -0.41 | 126.46 | 127.1 | 124.56 | 410476 |
| 1712356800 | 125.78 | 1.58 | 1.27 | 125.61 | 127.08 | 124.49 | 517574 |
| 1712270400 | 124.2 | -1.58 | -1.26 | 127.89 | 128.585 | 123 | 199324 |
| 1712184000 | 125.78 | 1.78 | 1.44 | 123 | 126.46 | 122.7 | 224200 |
| 1712097600 | 124 | -8.38 | -6.33 | 125.3 | 125.3 | 122.4021 | 330864 |
| 1712011200 | 132.38 | -3.91 | -2.87 | 136.19999 | 136.99 | 131.47999 | 190405 |
| 1711665600 | 136.29 | 5.99 | 4.60 | 130.97999 | 139.245 | 130.35 | 353866 |
| 1711579200 | 130.3 | 2.56 | 2.00 | 129.03 | 130.69 | 127.86 | 158906 |
| 1711492800 | 127.74 | -0.14 | -0.11 | 128.81 | 129.97999 | 127.54 | 180317 |
| 1711406400 | 127.88 | -0.88 | -0.68 | 128.15 | 129.904 | 127.6833 | 101453 |
| 1711147200 | 128.76 | -1.28 | -0.98 | 130.85 | 130.85 | 128.59 | 133563 |
| 1711060800 | 130.04 | 2.27 | 1.78 | 129.75 | 131.08 | 128.72999 | 202895 |
| 1710974400 | 127.77 | 3.88 | 3.13 | 123.49 | 128.41 | 122.97 | 398347 |
| 1710888000 | 123.89 | 2.53 | 2.08 | 120.9 | 124.5 | 120.105 | 205750 |
| 1710801600 | 121.36 | -0.93 | -0.76 | 123.37 | 123.455 | 119.79 | 189533 |
| 1710542400 | 122.29 | -0.43 | -0.35 | 123.85 | 124.405 | 121.78 | 714128 |
| 1710456000 | 122.72 | -7.2 | -5.54 | 128.53 | 129.5239 | 121.19 | 248050 |
| 1710369600 | 129.91999 | 2 | 1.56 | 128 | 131.47739 | 128 | 161352 |
| 1710283200 | 127.92 | 1.35 | 1.07 | 126.14 | 128.77 | 125.55 | 154805 |
| 1710196800 | 126.57 | -0.26 | -0.20 | 126.21 | 126.9 | 124.32 | 191328 |
| 1709941200 | 126.83 | -0.13 | -0.10 | 127.95 | 130.15 | 126.015 | 174728 |
| 1709854800 | 126.96 | 0.68 | 0.54 | 127.75 | 130.41999 | 126.37 | 219757 |
| 1709768400 | 126.28 | 3.26 | 2.65 | 123.93 | 126.37 | 123.93 | 188460 |
| 1709682000 | 123.02 | -4.65 | -3.64 | 126.78 | 129.32 | 122.9 | 397113 |
| 1709595600 | 127.67 | -3.51 | -2.68 | 131.82 | 133.84 | 127.36 | 214967 |
| 1709336400 | 131.18 | 4.19 | 3.30 | 126.99 | 131.37 | 125.37 | 280341 |
| 1709250000 | 126.99 | 4.84 | 3.96 | 124.07 | 127.25 | 123.8 | 308291 |
| 1709163600 | 122.15 | 0.28 | 0.23 | 121.47 | 123.28 | 121.4 | 187152 |
| 1709077200 | 121.87 | 0.45 | 0.37 | 122.85 | 124.02 | 120.9 | 184530 |
| 1708990800 | 121.42 | 0.14 | 0.12 | 120.67 | 122.57 | 120.67 | 236941 |
| 1708731600 | 121.28 | 1.57 | 1.31 | 120 | 122.555 | 119.93 | 131392 |
| 1708645200 | 119.71 | 0.02 | 0.02 | 120.35 | 121.35 | 119.516 | 196120 |
| 1708558800 | 119.69 | 1.78 | 1.51 | 119.38 | 121.13 | 118.23 | 253527 |
| 1708472400 | 117.91 | -1.47 | -1.23 | 117.89 | 118.67 | 116.28 | 253572 |
| 1708126800 | 119.38 | -5.28 | -4.24 | 122.39 | 122.63 | 119.33 | 194864 |
| 1708040400 | 124.66 | 1.95 | 1.59 | 123.25 | 124.865 | 121.7866 | 205223 |
| 1707954000 | 122.71 | 3.26 | 2.73 | 121.41 | 123.975 | 120.1 | 174931 |
| 1707867600 | 119.45 | -6.52 | -5.18 | 119.36 | 121.58 | 118.5 | 254618 |
| 1707781200 | 125.97 | 3.62 | 2.96 | 122.76 | 126.58 | 122.49 | 269440 |
| 1707522000 | 122.35 | -0.01 | -0.01 | 121.96 | 123 | 120.17 | 197661 |
| 1707435600 | 122.36 | 2.2 | 1.83 | 120.71 | 122.42 | 119.41 | 189274 |
| 1707349200 | 120.16 | -0.83 | -0.69 | 121.76 | 122.5392 | 119.515 | 319908 |
| 1707262800 | 120.99 | -2.49 | -2.02 | 123.7 | 123.97 | 118.05 | 483919 |
| 1707176400 | 123.48 | -2 | -1.59 | 123.15 | 124.63 | 120.595 | 390789 |
| 1706917200 | 125.48 | -3.4 | -2.64 | 126.02 | 127 | 122.22 | 385572 |
| 1706830800 | 128.88 | 1.46 | 1.15 | 129.18 | 130.65 | 126.4801 | 349625 |
| 1706744400 | 127.42 | -7.69 | -5.69 | 122.83 | 131.6699 | 122.2 | 717527 |
| 1706658000 | 135.11 | 0.96 | 0.72 | 134.58 | 136.86 | 133.86 | 262962 |
| 1706571600 | 134.15 | 2.97 | 2.26 | 131.49 | 134.62 | 131.0301 | 186593 |
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
