We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7.88 | 7.22273143905 | 109.1 | 117.21 | 108.77 | 405455 | 111.58194239 | CS |
4 | -10.83 | -8.47351537438 | 127.81 | 129.31 | 98.37 | 722569 | 109.31661202 | CS |
12 | 7.49 | 6.84080737967 | 109.49 | 129.31 | 98.37 | 474301 | 112.8759259 | CS |
26 | 23.97 | 25.7714224277 | 93.01 | 129.31 | 84.545 | 495133 | 106.01037985 | CS |
52 | 40.32 | 52.5958779024 | 76.66 | 129.31 | 74.495 | 535585 | 99.84379014 | CS |
156 | -16.47 | -12.3417010116 | 133.45 | 149.38 | 66.26 | 703209 | 94.34280413 | CS |
260 | 56.25 | 92.6230857896 | 60.73 | 153 | 32.3 | 791724 | 86.73189951 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 114.63 | 3.26 | 2.93 | 112 | 115.18 | 112 | 497758 |
1711492800 | 111.37 | 1.54 | 1.40 | 110.61 | 111.8753 | 109.8 | 348615 |
1711406400 | 109.83 | -0.42 | -0.38 | 110.77 | 111.9 | 109.665 | 261031 |
1711147200 | 110.25 | -0.43 | -0.39 | 110.46 | 111.72 | 109.64 | 363555 |
1711060800 | 110.68 | 3.1 | 2.88 | 109.1 | 112.93 | 108.77 | 556314 |
1710974400 | 107.58 | 3.33 | 3.19 | 104.19 | 108.26 | 104.1 | 415071 |
1710888000 | 104.25 | 1.11 | 1.08 | 102.39 | 104.37 | 101.85 | 357098 |
1710801600 | 103.14 | -0.67 | -0.65 | 104.8 | 105.5 | 103.04 | 479511 |
1710542400 | 103.81 | 2.89 | 2.86 | 102.67 | 104.34 | 102.055 | 1244022 |
1710456000 | 100.92 | -1.8 | -1.75 | 102.57 | 103 | 98.37 | 678772 |
1710369600 | 102.72 | 0.18 | 0.18 | 102.15 | 103.13 | 101.6001 | 394841 |
1710283200 | 102.54 | -0.82 | -0.79 | 103.72 | 105.06 | 102.33 | 500569 |
1710196800 | 103.36 | -1.75 | -1.66 | 104.4 | 104.575 | 102.11 | 676914 |
1709941200 | 105.11 | -1.37 | -1.29 | 106.92 | 108.85 | 104.39 | 785767 |
1709854800 | 106.48 | -0.56 | -0.52 | 106.93 | 108.69 | 105.58 | 1329005 |
1709768400 | 107.04 | -19.55 | -15.44 | 105.75 | 114.52 | 105.51 | 3400856 |
1709682000 | 126.59 | -0.53 | -0.42 | 126.37 | 127.8 | 125.69 | 720680 |
1709595600 | 127.12 | -1.91 | -1.48 | 128.8 | 128.8 | 126.46 | 547234 |
1709336400 | 129.03 | 0.85 | 0.66 | 128.1 | 129.31 | 126.0404 | 388660 |
1709250000 | 128.18 | 1.43 | 1.13 | 127.81 | 128.51499 | 126.745 | 460572 |
1709163600 | 126.75 | -0.29 | -0.23 | 126.17 | 127.2558 | 125.26 | 377461 |
1709077200 | 127.04 | 0.71 | 0.56 | 127.59 | 128.5 | 126.45 | 409583 |
1708990800 | 126.33 | 2.02 | 1.62 | 124.46 | 127.225 | 124.31 | 521399 |
1708731600 | 124.31 | 1.74 | 1.42 | 123.23 | 124.58 | 123.22 | 406858 |
1708645200 | 122.57 | 2.28 | 1.90 | 120.56 | 123.79 | 120.1 | 492376 |
1708558800 | 120.29 | 0.31 | 0.26 | 118.91 | 120.51 | 118.72 | 286699 |
1708472400 | 119.98 | 0.43 | 0.36 | 118 | 120.285 | 117.98 | 357589 |
1708126800 | 119.55 | -0.61 | -0.51 | 118.95 | 120.42 | 118.17 | 237968 |
1708040400 | 120.16 | 1.15 | 0.97 | 120.34 | 121.565 | 119.58 | 405619 |
1707954000 | 119.01 | 2.93 | 2.52 | 117.93 | 119.37 | 116.18 | 371434 |
1707867600 | 116.08 | -3.55 | -2.97 | 115.39 | 116.675 | 113.68 | 501318 |
1707781200 | 119.63 | 1.21 | 1.02 | 118.71 | 120.98 | 118.11 | 268854 |
1707522000 | 118.42 | 1.92 | 1.65 | 116.6 | 118.76 | 116.46 | 234351 |
1707435600 | 116.5 | 1.49 | 1.30 | 115.4 | 117.0625 | 114.42 | 273828 |
1707349200 | 115.01 | 0.09 | 0.08 | 115.15 | 115.83 | 113.85 | 218277 |
1707262800 | 114.92 | 0.64 | 0.56 | 114.02 | 115.761 | 114.02 | 237491 |
1707176400 | 114.28 | -1.61 | -1.39 | 114.3 | 115.375 | 113.16 | 271995 |
1706917200 | 115.89 | -0.44 | -0.38 | 115.25 | 117.1899 | 114.15 | 363763 |
1706830800 | 116.33 | 3.31 | 2.93 | 114.14 | 116.52 | 113.12 | 372059 |
1706744400 | 113.02 | -0.67 | -0.59 | 113.4 | 116.13 | 112.74 | 263373 |
1706658000 | 113.69 | -2.03 | -1.75 | 114.65 | 115.22 | 113.36 | 280743 |
1706571600 | 115.72 | 2.12 | 1.87 | 113.87 | 116.135 | 113.68 | 260918 |
1706312400 | 113.6 | -0.46 | -0.40 | 114.72 | 115.72 | 112.87 | 294568 |
1706226000 | 114.06 | 0.98 | 0.87 | 113.84 | 114.11 | 112.06 | 255991 |
1706139600 | 113.08 | -1.76 | -1.53 | 116.05 | 116.35 | 112.01 | 266991 |
1706053200 | 114.84 | -1.1 | -0.95 | 117.47 | 119.05 | 114.8 | 359178 |
1705966800 | 115.94 | 2.1 | 1.84 | 114.16 | 116.39 | 114.135 | 289108 |
1705707600 | 113.84 | 0.63 | 0.56 | 112.94 | 113.94 | 110.95 | 347126 |
1705621200 | 113.21 | 0.6 | 0.53 | 113.47 | 114.05 | 111.8601 | 378276 |
1705534800 | 112.61 | -1.25 | -1.10 | 112.29 | 113.48 | 111.52 | 338944 |
1705448400 | 113.86 | 0.86 | 0.76 | 111.97 | 113.995 | 110.65 | 266523 |
1705102800 | 113 | -1.85 | -1.61 | 115.17 | 115.89 | 111.97 | 360807 |
1705016400 | 114.85 | -0.05 | -0.04 | 114.28 | 115.27 | 112.72 | 383246 |
1704930000 | 114.9 | 1.47 | 1.30 | 113.13 | 115.12 | 111.865 | 326943 |
1704843600 | 113.43 | -0.27 | -0.24 | 111.82 | 114.5 | 111.685 | 371838 |
1704757200 | 113.7 | 3.41 | 3.09 | 110.59 | 114.6 | 110.59 | 434656 |
1704498000 | 110.29 | 0.58 | 0.53 | 109.1 | 113.05 | 109.1 | 406186 |
1704411600 | 109.71 | -0.02 | -0.02 | 109.49 | 110.845 | 108.81 | 556427 |
1704325200 | 109.73 | -7.79 | -6.63 | 115.26 | 115.26 | 109.08 | 572188 |
1704238800 | 117.52 | -0.73 | -0.62 | 116.85 | 118.3 | 116.3375 | 354157 |
1703893200 | 118.25 | -1.39 | -1.16 | 119.5 | 120.28 | 117.935 | 361428 |
1703806800 | 119.64 | -0.98 | -0.81 | 120.29 | 120.67 | 119.38 | 323624 |
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