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 | 4.56 | 3.88813096862 | 117.28 | 122.62 | 116.06 | 178100 | 119.74576889 | CS |
| 4 | -2.14 | -1.7260848524 | 123.98 | 124.81 | 116.0501 | 257279 | 120.26769444 | CS |
| 12 | 17.61 | 16.8953276408 | 104.23 | 124.81 | 102.45 | 254486 | 115.93855652 | CS |
| 26 | 42.55 | 53.6637659226 | 79.29 | 124.81 | 77.9 | 219500 | 105.86888607 | CS |
| 52 | 57.66 | 89.841071985 | 64.18 | 124.81 | 61.09 | 225389 | 92.22769768 | CS |
| 156 | 59.76 | 96.2628865979 | 62.08 | 124.81 | 41.66 | 192842 | 72.16591007 | CS |
| 260 | 85.21 | 232.623532624 | 36.63 | 124.81 | 25.5 | 219360 | 58.70817505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 121.52 | 1.62 | 1.35 | 120.49 | 122.62 | 119.27 | 171511 |
| 1714084800 | 119.9 | 0.02 | 0.02 | 118.3 | 120.34 | 117 | 218347 |
| 1713998400 | 119.88 | -0.48 | -0.40 | 120.1 | 120.94 | 118.79 | 175650 |
| 1713912000 | 120.36 | 3.46 | 2.96 | 117.16 | 120.37 | 117.16 | 162803 |
| 1713825600 | 116.9 | 0.67 | 0.58 | 117.28 | 118.19 | 116.06 | 162189 |
| 1713566400 | 116.23 | -1.44 | -1.22 | 117.6 | 118.89 | 116.0501 | 337234 |
| 1713480000 | 117.67 | 0.17 | 0.14 | 118.23 | 119.85 | 117.52 | 207410 |
| 1713393600 | 117.5 | -1.25 | -1.05 | 119.99 | 119.99 | 116.8125 | 158927 |
| 1713307200 | 118.75 | -0.43 | -0.36 | 118.48 | 119.72 | 117.27 | 235225 |
| 1713220800 | 119.18 | -1.58 | -1.31 | 121.74 | 122.545 | 118.33 | 207535 |
| 1712961600 | 120.76 | -3.53 | -2.84 | 122.72 | 124.3 | 120.63 | 314227 |
| 1712875200 | 124.29 | 1.76 | 1.44 | 122.6 | 124.335 | 121.61 | 233771 |
| 1712788800 | 122.53 | 0.19 | 0.16 | 119.56 | 123.2 | 119.09 | 357299 |
| 1712702400 | 122.34 | 1.05 | 0.87 | 121.28 | 123.05 | 118.93 | 338132 |
| 1712616000 | 121.29 | 0.22 | 0.18 | 122.19 | 122.45 | 120.25 | 289649 |
| 1712356800 | 121.07 | 0.48 | 0.40 | 120.3 | 122.19 | 120.03 | 293943 |
| 1712270400 | 120.59 | -0.68 | -0.56 | 122.76 | 124.81 | 119.9 | 331887 |
| 1712184000 | 121.27 | 2.16 | 1.81 | 118.85 | 122.2199 | 118.835 | 373747 |
| 1712097600 | 119.11 | -2.59 | -2.13 | 121.14 | 121.3 | 118.29 | 407295 |
| 1712011200 | 121.7 | -1.43 | -1.16 | 123.98 | 123.98 | 121.05 | 168807 |
| 1711665600 | 123.13 | 1.71 | 1.41 | 121.3 | 123.4 | 120.5 | 292908 |
| 1711579200 | 121.42 | 0.78 | 0.65 | 122.27 | 122.97 | 120.21 | 207436 |
| 1711492800 | 120.64 | 2.9 | 2.46 | 117.74 | 121.69 | 117.74 | 320420 |
| 1711406400 | 117.74 | -1.88 | -1.57 | 120.64 | 121.8 | 117.545 | 228227 |
| 1711147200 | 119.62 | -1.7 | -1.40 | 121.28 | 122.17 | 119.55 | 245424 |
| 1711060800 | 121.32 | 2.73 | 2.30 | 119.3 | 122.09 | 118.95 | 217307 |
| 1710974400 | 118.59 | 0.49 | 0.41 | 117.93 | 119.69 | 116.91 | 214479 |
| 1710888000 | 118.1 | 1.39 | 1.19 | 116.78 | 118.755 | 116.695 | 161952 |
| 1710801600 | 116.71 | -0.12 | -0.10 | 116.97 | 118.34 | 116.44 | 176768 |
| 1710542400 | 116.83 | 0.53 | 0.46 | 115.65 | 117.72 | 114.99 | 444538 |
| 1710456000 | 116.3 | -0.68 | -0.58 | 116.54 | 117.44 | 115.27 | 164600 |
| 1710369600 | 116.98 | 1.51 | 1.31 | 115.81 | 117.68 | 115.32 | 186552 |
| 1710283200 | 115.47 | 1.27 | 1.11 | 114.18 | 115.78 | 113.18 | 211290 |
| 1710196800 | 114.2 | -1.44 | -1.25 | 115.03 | 115.58 | 113.25 | 126869 |
| 1709941200 | 115.64 | -1 | -0.86 | 117.38 | 118.14 | 115.01 | 133678 |
| 1709854800 | 116.64 | 2.48 | 2.17 | 115.22 | 116.81 | 115.04 | 166528 |
| 1709768400 | 114.16 | 0.67 | 0.59 | 114.11 | 115 | 113.44 | 102820 |
| 1709682000 | 113.49 | -1.97 | -1.71 | 114.78 | 116.04 | 112.53 | 191632 |
| 1709595600 | 115.46 | 0.64 | 0.56 | 114.72 | 116.18 | 113.8 | 207927 |
| 1709336400 | 114.82 | -2.37 | -2.02 | 117 | 117.065 | 113.985 | 310961 |
| 1709250000 | 117.19 | 0.79 | 0.68 | 117 | 117.47 | 114.695 | 451858 |
| 1709163600 | 116.4 | 2.18 | 1.91 | 113.34 | 116.41 | 112.95 | 284595 |
| 1709077200 | 114.22 | 4.53 | 4.13 | 110.93 | 114.28 | 110.615 | 580086 |
| 1708990800 | 109.69 | 1.07 | 0.99 | 109.45 | 110.5 | 107.23 | 373581 |
| 1708731600 | 108.62 | -2.81 | -2.52 | 111.33 | 113.125 | 103.11 | 877541 |
| 1708645200 | 111.43 | 1.81 | 1.65 | 108.94 | 112.07 | 108.94 | 301154 |
| 1708558800 | 109.62 | 1.11 | 1.02 | 108.77 | 110.29 | 107.92 | 353995 |
| 1708472400 | 108.51 | -1.86 | -1.69 | 109.91 | 110.14 | 107.23 | 514284 |
| 1708126800 | 110.37 | 0.8 | 0.73 | 109.08 | 111.04 | 108.96 | 187415 |
| 1708040400 | 109.57 | 2.01 | 1.87 | 108.51 | 109.83 | 107.71 | 213262 |
| 1707954000 | 107.56 | 1.86 | 1.76 | 107.15 | 108.005 | 106.52 | 151172 |
| 1707867600 | 105.7 | -3.18 | -2.92 | 105.94 | 107.8 | 104.62 | 209591 |
| 1707781200 | 108.88 | 0.44 | 0.41 | 108.45 | 109.83 | 107.9476 | 150063 |
| 1707522000 | 108.44 | 1.81 | 1.70 | 106.52 | 109.11 | 106.52 | 161650 |
| 1707435600 | 106.63 | 0.86 | 0.81 | 106.66 | 107.66 | 106 | 133437 |
| 1707349200 | 105.77 | 1.52 | 1.46 | 104.34 | 106.725 | 103.9501 | 141040 |
| 1707262800 | 104.25 | 0.83 | 0.80 | 103.1 | 105.38 | 103.1 | 101697 |
| 1707176400 | 103.42 | -2.15 | -2.04 | 104.23 | 104.4 | 102.45 | 115882 |
| 1706917200 | 105.57 | 1.92 | 1.85 | 102.14 | 105.76 | 102.07 | 193388 |
| 1706830800 | 103.65 | 3.01 | 2.99 | 101.57 | 103.92 | 100.9345 | 199441 |
| 1706744400 | 100.64 | -4.09 | -3.91 | 104.88 | 104.96 | 100.59 | 254691 |
| 1706658000 | 104.73 | 1.07 | 1.03 | 103.63 | 104.82 | 102.94 | 97141 |
| 1706571600 | 103.66 | 0.38 | 0.37 | 102.97 | 104.01 | 102.67 | 161513 |
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
