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 | -0.8 | -0.61991476172 | 129.05 | 129.49 | 126.37 | 1366669 | 127.63800002 | CS |
| 4 | 2.42 | 1.92322975443 | 125.83 | 137.24 | 125.39 | 1490423 | 129.10151927 | CS |
| 12 | 2.25 | 1.78571428571 | 126 | 137.24 | 118.07 | 1477752 | 126.12453246 | CS |
| 26 | -10.86 | -7.80677161958 | 139.11 | 139.11 | 118.07 | 1519202 | 128.74119828 | CS |
| 52 | -4.38 | -3.30242026691 | 132.63 | 151.16 | 118.07 | 1586921 | 134.29850189 | CS |
| 156 | -23.46 | -15.4637136642 | 151.71 | 177.32 | 107.06 | 1482660 | 134.8167596 | CS |
| 260 | 10.64 | 9.04684975767 | 117.61 | 182.97 | 69.77 | 1479066 | 132.17509655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 128.25 | 0.9 | 0.71 | 127.36 | 128.475 | 127.25 | 850388 |
| 1728600000 | 127.35 | -0.09 | -0.07 | 127 | 127.53 | 126.37 | 1857656 |
| 1728513600 | 127.44 | 0.21 | 0.17 | 127.84 | 128.85 | 127.18 | 1597362 |
| 1728427200 | 127.23 | -1.52 | -1.18 | 128.25 | 128.94999 | 127.02 | 1821042 |
| 1728340800 | 128.75 | 0.18 | 0.14 | 127.37 | 128.8518 | 127.12 | 793768 |
| 1728081600 | 128.57 | 0.73 | 0.57 | 129.05 | 129.49 | 127.38 | 763517 |
| 1727995200 | 127.84 | -2.84 | -2.17 | 129.81 | 130.03 | 127.43 | 1191863 |
| 1727908800 | 130.68 | -0.06 | -0.05 | 130.32 | 131.1 | 129.27 | 858739 |
| 1727822400 | 130.74 | -1.72 | -1.30 | 133.16999 | 133.44 | 129.88999 | 1264307 |
| 1727736000 | 132.46 | -2.1 | -1.56 | 134.69999 | 134.91999 | 131.44 | 1866014 |
| 1727476800 | 134.56 | 0.01 | 0.01 | 135.18 | 137.24 | 134.04499 | 1960445 |
| 1727390400 | 134.55 | 6.71 | 5.25 | 129.32 | 134.865 | 128.97999 | 2483396 |
| 1727304000 | 127.84 | -0.48 | -0.37 | 128.6 | 128.74 | 127.1 | 1229942 |
| 1727217600 | 128.32 | 1.02 | 0.80 | 127.9 | 128.88 | 127.32 | 1202714 |
| 1727131200 | 127.3 | 0.8 | 0.63 | 127.13 | 127.99 | 126.64 | 1114116 |
| 1726872000 | 126.5 | -2.73 | -2.11 | 128.26 | 128.26 | 125.39 | 3688079 |
| 1726785600 | 129.22999 | 1.77 | 1.39 | 129.31 | 130.37 | 128.19 | 1330269 |
| 1726699200 | 127.46 | 0 | 0.00 | 127.78 | 129.03 | 126.91 | 1305778 |
| 1726612800 | 127.46 | 0.12 | 0.09 | 127.81 | 128.59 | 127.04 | 1089677 |
| 1726526400 | 127.34 | 0.36 | 0.28 | 128 | 128.5 | 126.75 | 1397161 |
| 1726267200 | 126.98 | 1.49 | 1.19 | 125.83 | 127.54 | 125.47 | 992622 |
| 1726180800 | 125.49 | -0.01 | -0.01 | 125.22 | 125.86 | 123.17 | 1080843 |
| 1726094400 | 125.5 | -0.39 | -0.31 | 125.94 | 126.19 | 122.76 | 1271393 |
| 1726008000 | 125.89 | -0.25 | -0.20 | 126.35 | 126.42 | 124.69 | 939812 |
| 1725921600 | 126.14 | 1.36 | 1.09 | 125.58 | 126.9499 | 125.21 | 1542469 |
| 1725662400 | 124.78 | -0.5 | -0.40 | 125 | 126.28 | 124.38 | 1210495 |
| 1725576000 | 125.28 | -1.39 | -1.10 | 126.92 | 127.025 | 124.9 | 1076815 |
| 1725489600 | 126.67 | -1.28 | -1.00 | 128.06 | 128.6275 | 126.48 | 965693 |
| 1725403200 | 127.95 | -1.78 | -1.37 | 128.74 | 129.85 | 127.55 | 1450063 |
| 1725057600 | 129.72999 | 0.89 | 0.69 | 129.6 | 130.445 | 128.41 | 2173345 |
| 1724971200 | 128.84 | 1.2 | 0.94 | 128.38999 | 129.4794 | 127.15 | 959900 |
| 1724884800 | 127.64 | 0.53 | 0.42 | 127.14 | 128.36 | 126.96 | 992598 |
| 1724798400 | 127.11 | 0.21 | 0.17 | 126.87 | 127.67 | 126.6 | 936726 |
| 1724712000 | 126.9 | 0.37 | 0.29 | 127.12 | 127.95 | 126.55 | 615992 |
| 1724452800 | 126.53 | 1.37 | 1.09 | 125.47 | 127.12 | 125.3401 | 1092821 |
| 1724366400 | 125.16 | 0.21 | 0.17 | 125.36 | 125.59 | 124.46 | 1043394 |
| 1724280000 | 124.95 | 1.95 | 1.59 | 123.66 | 125.06 | 123.22 | 1064017 |
| 1724193600 | 123 | -0.25 | -0.20 | 122.9 | 123.6 | 122.465 | 715429 |
| 1724107200 | 123.25 | 0.85 | 0.69 | 122.77 | 123.405 | 122.31 | 1078518 |
| 1723848000 | 122.4 | 0.33 | 0.27 | 121.86 | 122.515 | 120.85 | 2562133 |
| 1723761600 | 122.07 | 2.2 | 1.84 | 121.29 | 122.73 | 120.8 | 1273242 |
| 1723675200 | 119.87 | 0.61 | 0.51 | 119.21 | 120.37 | 118.57 | 1346130 |
| 1723588800 | 119.26 | 0.86 | 0.73 | 118.72 | 119.78 | 118.09 | 1496947 |
| 1723502400 | 118.4 | -0.84 | -0.70 | 118.5 | 119.26 | 118.14 | 1397176 |
| 1723243200 | 119.24 | 0.01 | 0.01 | 119.02 | 120.045 | 118.41 | 1092738 |
| 1723156800 | 119.23 | 0.91 | 0.77 | 118.94 | 120.295 | 118.915 | 1601828 |
| 1723070400 | 118.32 | -0.74 | -0.62 | 119.83 | 121.76 | 118.07 | 2159595 |
| 1722984000 | 119.06 | -0.33 | -0.28 | 119.22 | 121.44 | 118.96 | 2536541 |
| 1722897600 | 119.39 | -4.07 | -3.30 | 122.19 | 122.19 | 118.96 | 1738460 |
| 1722638400 | 123.46 | -2.42 | -1.92 | 125.58 | 125.58 | 122.5 | 1251757 |
| 1722552000 | 125.88 | -1.1 | -0.87 | 127.62 | 128.37639 | 125.17 | 1464278 |
| 1722465600 | 126.98 | -0.23 | -0.18 | 127.56 | 128.6214 | 126.35 | 2224881 |
| 1722379200 | 127.21 | -0.53 | -0.41 | 126.84 | 128.05 | 126.84 | 1507408 |
| 1722292800 | 127.74 | 0.19 | 0.15 | 127.55 | 128.58 | 126.92 | 1264755 |
| 1722033600 | 127.55 | 1.61 | 1.28 | 126.23 | 127.61 | 125.56 | 1579781 |
| 1721947200 | 125.94 | 0.7 | 0.56 | 125.33 | 127.56 | 124.87 | 1497293 |
| 1721860800 | 125.24 | -1.48 | -1.17 | 126.7 | 127.285 | 125.13 | 1600034 |
| 1721774400 | 126.72 | -1.65 | -1.29 | 128.41999 | 128.63 | 126.541 | 1624655 |
| 1721688000 | 128.37 | 0.33 | 0.26 | 128.69999 | 129.43 | 126.9005 | 1608402 |
| 1721428800 | 128.04 | -3.67 | -2.79 | 126 | 129.07 | 126 | 4340523 |
| 1721342400 | 131.71 | -2.05 | -1.53 | 132.74 | 135.57 | 131.58 | 2432309 |
| 1721256000 | 133.76 | 0.53 | 0.40 | 133.01 | 135 | 132.66 | 2259047 |
| 1721169600 | 133.22999 | 2.35 | 1.80 | 131.09 | 133.84 | 131.09 | 1720911 |
| 1721083200 | 130.88 | 0.26 | 0.20 | 130.28 | 132.63 | 130 | 1544023 |
| 1720824000 | 130.62 | 0.91 | 0.70 | 130.56 | 131.35 | 129.84 | 950522 |
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
