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 | 5.34 | 4.39940682155 | 121.38 | 129.79 | 118.89 | 1396440 | 125.09783385 | CS |
| 4 | 18.63 | 17.2356369692 | 108.09 | 129.79 | 107.69 | 1471107 | 117.56283635 | CS |
| 12 | 45.94 | 56.8705125031 | 80.78 | 129.79 | 78.82 | 1367646 | 107.88003475 | CS |
| 26 | 51.51 | 68.4882329477 | 75.21 | 129.79 | 70.63 | 1169362 | 95.62137402 | CS |
| 52 | 57.93 | 84.2128216311 | 68.79 | 129.79 | 64.6611 | 1092384 | 86.08133603 | CS |
| 156 | 55.41 | 77.7029869584 | 71.31 | 129.79 | 42.42 | 1221055 | 69.11416241 | CS |
| 260 | 92.56 | 270.960187354 | 34.16 | 129.79 | 23.03 | 1087591 | 62.29016723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244800 | 129.26 | 3.91 | 3.12 | 126.21 | 129.79 | 125.66 | 2114864 |
| 1715985600 | 125.35 | 5.19 | 4.32 | 123.6 | 125.54 | 122.535 | 1280244 |
| 1715899200 | 120.16 | -2.73 | -2.22 | 123.16 | 124.26 | 120.15 | 909154 |
| 1715812800 | 122.89 | -0.9 | -0.73 | 125.46 | 125.54 | 118.89 | 1259664 |
| 1715726400 | 123.79 | 3.12 | 2.59 | 121.38 | 125.07 | 121.38 | 1418276 |
| 1715640000 | 120.67 | 1.92 | 1.62 | 119.36 | 121 | 119.0001 | 882852 |
| 1715380800 | 118.75 | 1.73 | 1.48 | 118.12 | 120.19 | 118.1098 | 1263616 |
| 1715294400 | 117.02 | 4.04 | 3.58 | 113 | 117.45 | 113 | 757561 |
| 1715208000 | 112.98 | -2.09 | -1.82 | 112.02 | 114.32 | 110.91 | 1306999 |
| 1715121600 | 115.07 | -2.97 | -2.52 | 116.1 | 116.74 | 114.83 | 1000936 |
| 1715035200 | 118.04 | 2.63 | 2.28 | 117.03 | 118.19 | 116.31 | 898280 |
| 1714776000 | 115.41 | 2.39 | 2.11 | 114.94 | 115.75 | 113.23 | 1524444 |
| 1714689600 | 113.02 | -2.15 | -1.87 | 114.39 | 115.375 | 112.55 | 1913223 |
| 1714603200 | 115.17 | -1.5 | -1.29 | 116.67 | 117.61 | 112.91 | 1397340 |
| 1714516800 | 116.67 | -4.18 | -3.46 | 116.88 | 119.9 | 115.9001 | 2567680 |
| 1714430400 | 120.85 | 3.91 | 3.34 | 118.31 | 121 | 116.28 | 1845846 |
| 1714171200 | 116.94 | 5.12 | 4.58 | 113.08 | 117.77 | 112.28 | 2290016 |
| 1714084800 | 111.82 | 2.59 | 2.37 | 109.31 | 112.82 | 108.03 | 1481480 |
| 1713998400 | 109.23 | -0.41 | -0.37 | 110.44 | 111.4471 | 107.69 | 1499176 |
| 1713912000 | 109.64 | -1.94 | -1.74 | 108.09 | 111.6 | 107.79 | 1844397 |
| 1713825600 | 111.58 | -1.85 | -1.63 | 109.1 | 112.63 | 107.33 | 1433439 |
| 1713566400 | 113.43 | -1.91 | -1.66 | 115.5 | 116.3 | 112.95 | 1188479 |
| 1713480000 | 115.34 | 1.17 | 1.02 | 114.59 | 116.61 | 113.05 | 1000748 |
| 1713393600 | 114.17 | 0.34 | 0.30 | 116.29 | 117.2261 | 112.62 | 1336185 |
| 1713307200 | 113.83 | -0.25 | -0.22 | 110 | 114.69 | 108.8 | 1779953 |
| 1713220800 | 114.08 | -1.17 | -1.02 | 117.94 | 118.15 | 114.06 | 1244977 |
| 1712961600 | 115.25 | -1.7 | -1.45 | 120 | 120.37 | 114.75 | 1406679 |
| 1712875200 | 116.95 | 0.74 | 0.64 | 116.7 | 117.17 | 114.5547 | 1228523 |
| 1712788800 | 116.21 | -0.25 | -0.21 | 113.5 | 117.685 | 112.58 | 1189918 |
| 1712702400 | 116.46 | 4.2 | 3.74 | 114.69 | 117.86 | 114.47 | 1538717 |
| 1712616000 | 112.26 | 1.97 | 1.79 | 111.77 | 112.53 | 110.15 | 1062052 |
| 1712356800 | 110.29 | 0.7 | 0.64 | 109.08 | 110.72 | 108.2469 | 876340 |
| 1712270400 | 109.59 | -1.64 | -1.47 | 111.9 | 112.35 | 108.52 | 1483195 |
| 1712184000 | 111.23 | 3.46 | 3.21 | 108.57 | 111.85 | 108.02 | 1640330 |
| 1712097600 | 107.77 | 0.73 | 0.68 | 107.63 | 108.66 | 106.51 | 1357143 |
| 1712011200 | 107.04 | 0.52 | 0.49 | 108.04 | 108.32 | 106.49 | 807821 |
| 1711665600 | 106.52 | 2.2 | 2.11 | 105 | 107.13 | 104.78 | 1129710 |
| 1711579200 | 104.32 | 2.22 | 2.17 | 102.45 | 104.53 | 102 | 1030206 |
| 1711492800 | 102.1 | -1.79 | -1.72 | 104.51 | 104.6 | 101.86 | 898400 |
| 1711406400 | 103.89 | -0.47 | -0.45 | 105.1 | 106.9222 | 103.87 | 1051561 |
| 1711147200 | 104.36 | 0.81 | 0.78 | 103.91 | 105.26 | 103.09 | 1659209 |
| 1711060800 | 103.55 | 0.31 | 0.30 | 104.13 | 104.15 | 102.45 | 1068859 |
| 1710974400 | 103.24 | 3.44 | 3.45 | 99.48 | 103.7499 | 98.71 | 1262149 |
| 1710888000 | 99.8 | -2.8 | -2.73 | 100.46 | 100.82 | 98.9 | 1501350 |
| 1710801600 | 102.6 | -0.4 | -0.39 | 103.8 | 104.83 | 102.2 | 1978079 |
| 1710542400 | 103 | 5.82 | 5.99 | 99.26 | 103.58 | 98.83 | 3639166 |
| 1710456000 | 97.18 | 0.88 | 0.91 | 96.76 | 98.2 | 95.6475 | 2268942 |
| 1710369600 | 96.3 | 8.8 | 10.06 | 89.72 | 97.5 | 89.72 | 3355686 |
| 1710283200 | 87.5 | 1.05 | 1.21 | 87 | 87.599 | 86.28 | 776543 |
| 1710196800 | 86.45 | 0.17 | 0.20 | 85.82 | 86.89 | 85.265 | 1225292 |
| 1709941200 | 86.28 | 1.54 | 1.82 | 85.28 | 86.53 | 84.88 | 1582885 |
| 1709854800 | 84.74 | 3.35 | 4.12 | 83.84 | 86.23 | 83.22 | 1318396 |
| 1709768400 | 81.39 | 1.36 | 1.70 | 81.95 | 82.53 | 81.12 | 883988 |
| 1709682000 | 80.03 | -1.76 | -2.15 | 81.29 | 81.72 | 79.59 | 808634 |
| 1709595600 | 81.79 | 1.13 | 1.40 | 80.66 | 81.8225 | 79.33 | 760312 |
| 1709336400 | 80.66 | -0.2 | -0.25 | 81.3 | 81.86 | 80.32 | 685946 |
| 1709250000 | 80.86 | 1.97 | 2.50 | 80.42 | 81.05 | 80.17 | 1081046 |
| 1709163600 | 78.89 | -1.91 | -2.36 | 79.91 | 80.24 | 78.82 | 536892 |
| 1709077200 | 80.8 | 0.86 | 1.08 | 80.78 | 80.96 | 79.85 | 682624 |
| 1708990800 | 79.94 | -2.09 | -2.55 | 80.62 | 80.62 | 79.2 | 707273 |
| 1708731600 | 82.03 | -1.11 | -1.34 | 83.29 | 83.42 | 81.77 | 596758 |
| 1708645200 | 83.14 | -0.23 | -0.28 | 83.45 | 83.83 | 82.48 | 712150 |
| 1708558800 | 83.37 | 1.01 | 1.23 | 82.54 | 83.54 | 82.43 | 645396 |
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
