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 | 0.0126 | 0.0097818492353 | 128.81 | 133.57 | 125.655 | 3981301 | 129.6684461 | CS |
| 4 | 1.0826 | 0.847502739941 | 127.74 | 133.57 | 125.655 | 4130227 | 128.5489363 | CS |
| 12 | -7.9674 | -5.82454857811 | 136.79 | 148.15 | 123.12 | 4587422 | 130.3572402 | CS |
| 26 | -23.6774 | -15.5261639344 | 152.5 | 158.95 | 123.12 | 4239170 | 137.1679226 | CS |
| 52 | -29.7774 | -18.7751576293 | 158.6 | 163.815 | 123.12 | 4054613 | 143.70997358 | CS |
| 156 | -59.2674 | -31.5101281302 | 188.09 | 233.72 | 123.12 | 3462271 | 169.81974046 | CS |
| 260 | 9.3326 | 7.81036069964 | 119.49 | 233.72 | 81.01 | 3611319 | 158.40688951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 132.13 | 1.48 | 1.13 | 132.51 | 133.57 | 131.79 | 4078735 |
| 1726699200 | 130.65 | 0 | 0.00 | 131 | 132.125 | 130.46 | 2939638 |
| 1726612800 | 130.65 | 1.74 | 1.35 | 129.96 | 131.5 | 129.41999 | 3141524 |
| 1726526400 | 128.91 | 1.67 | 1.31 | 128.19 | 129.51 | 127.97 | 4586882 |
| 1726267200 | 127.24 | -1.18 | -0.92 | 128.81 | 128.81 | 125.655 | 5159724 |
| 1726180800 | 128.41999 | -0.08 | -0.06 | 128.75 | 129.05 | 127.48 | 3443475 |
| 1726094400 | 128.5 | -1.33 | -1.02 | 129.38999 | 129.38999 | 126.3412 | 3397645 |
| 1726008000 | 129.83 | 0.95 | 0.74 | 129.49 | 130.15 | 128.53 | 2589288 |
| 1725921600 | 128.88 | 1.34 | 1.05 | 127.8 | 129.72 | 127.6101 | 3770302 |
| 1725662400 | 127.54 | 0.14 | 0.11 | 127.33 | 128.13999 | 126.71 | 3590277 |
| 1725576000 | 127.4 | -1.52 | -1.18 | 129.16 | 129.3 | 126.69 | 5310523 |
| 1725489600 | 128.91999 | 1.42 | 1.11 | 127.64 | 129.53 | 127.13 | 5709603 |
| 1725403200 | 127.5 | -1.05 | -0.82 | 127.585 | 128.32 | 127.062 | 5820093 |
| 1725057600 | 128.55 | 1.57 | 1.24 | 127.5 | 128.69999 | 126.89 | 4100579 |
| 1724971200 | 126.98 | -0.21 | -0.17 | 127.99 | 128.29 | 126.76 | 3468173 |
| 1724884800 | 127.19 | -0.71 | -0.56 | 127.69 | 128.76499 | 126.65 | 3359639 |
| 1724798400 | 127.9 | -1.36 | -1.05 | 129.66999 | 129.72999 | 127.25 | 3204625 |
| 1724712000 | 129.26 | 1.29 | 1.01 | 128.75 | 129.58 | 128.385 | 4500990 |
| 1724452800 | 127.97 | 1.13 | 0.89 | 127.74 | 129.26 | 126.94 | 6302600 |
| 1724366400 | 126.84 | -1.06 | -0.83 | 128.18 | 128.18 | 126.135 | 5081849 |
| 1724280000 | 127.9 | -0.98 | -0.76 | 129.33 | 129.78 | 127.59 | 4889842 |
| 1724193600 | 128.88 | -0.07 | -0.05 | 128.74 | 129.19999 | 127.59 | 2342434 |
| 1724107200 | 128.94999 | -0.7 | -0.54 | 128.08 | 129.875 | 127.637 | 3143270 |
| 1723848000 | 129.65 | 1.1 | 0.86 | 128.51 | 130.06 | 128.365 | 3254302 |
| 1723761600 | 128.55 | 2.13 | 1.68 | 127.88 | 129.4 | 127.88 | 4447280 |
| 1723675200 | 126.42 | -0.07 | -0.06 | 126.36 | 126.8 | 125.73 | 3148804 |
| 1723588800 | 126.49 | 1.63 | 1.31 | 125.56 | 126.96 | 124.85 | 3056359 |
| 1723502400 | 124.86 | -0.96 | -0.76 | 125.96 | 126.12 | 124.57 | 2545553 |
| 1723243200 | 125.82 | -0.39 | -0.31 | 126.34 | 126.49 | 124.675 | 3824185 |
| 1723156800 | 126.21 | 2.89 | 2.34 | 123.32 | 126.34 | 123.12 | 3822058 |
| 1723070400 | 123.32 | -1.18 | -0.95 | 125.13 | 127.105 | 123.25 | 4733505 |
| 1722984000 | 124.5 | -1.52 | -1.21 | 126.34 | 127.79 | 124.42 | 5601586 |
| 1722897600 | 126.02 | -2.04 | -1.59 | 126.86 | 127.95 | 125.8 | 5233610 |
| 1722638400 | 128.06 | -2.52 | -1.93 | 129.54 | 130.63999 | 127.2 | 5103620 |
| 1722552000 | 130.58 | 0.21 | 0.16 | 130.87 | 132.4899 | 129.61 | 4791875 |
| 1722465600 | 130.37 | 1.34 | 1.04 | 129.25 | 131.15 | 127.45 | 7024108 |
| 1722379200 | 129.03 | 0.42 | 0.33 | 128.86 | 130.86 | 128.46 | 4741493 |
| 1722292800 | 128.61 | -0.22 | -0.17 | 129.15 | 129.24 | 127.65 | 5414137 |
| 1722033600 | 128.83 | 1.75 | 1.38 | 128.93 | 129.86 | 128.46 | 7265492 |
| 1721947200 | 127.08 | -1.45 | -1.13 | 129.27 | 129.55 | 126.535 | 7761710 |
| 1721860800 | 128.53 | 0.85 | 0.67 | 126.51 | 129.245 | 124.8 | 11820148 |
| 1721774400 | 127.68 | -17.5 | -12.05 | 130.15 | 132.26 | 124.975 | 25336479 |
| 1721688000 | 145.18 | 0 | 0.00 | 145.78 | 146.16999 | 143.69 | 3622795 |
| 1721428800 | 145.18 | 0.42 | 0.29 | 145.87 | 145.88 | 143.2395 | 3072030 |
| 1721342400 | 144.76 | -2.62 | -1.78 | 146.51 | 148.15 | 144.44999 | 3412746 |
| 1721256000 | 147.38 | 0.05 | 0.03 | 146.65 | 147.792 | 146.4 | 2863013 |
| 1721169600 | 147.33 | 3.18 | 2.21 | 144 | 147.57 | 144 | 3796950 |
| 1721083200 | 144.15 | 1.8 | 1.26 | 143.13 | 145.25 | 142.75 | 4162116 |
| 1720824000 | 142.35 | 4.11 | 2.97 | 139 | 143.38 | 138.69 | 4799705 |
| 1720737600 | 138.24 | 2.59 | 1.91 | 135.88999 | 139.05 | 135.77 | 3449658 |
| 1720651200 | 135.65 | 1.37 | 1.02 | 134.34 | 135.76 | 133.81 | 2834562 |
| 1720564800 | 134.28 | -1.25 | -0.92 | 135.26 | 135.87 | 133.93 | 3116965 |
| 1720478400 | 135.53 | -0.82 | -0.60 | 136.36 | 137.315 | 135.41 | 2771780 |
| 1720219200 | 136.35 | 0.8 | 0.59 | 135 | 136.46 | 134.44 | 3235247 |
| 1720040640 | 135.55 | 0.64 | 0.47 | 135.88 | 136.49 | 135.19 | 1539868 |
| 1719960000 | 134.91 | -1.04 | -0.76 | 135.61 | 135.96 | 134.06 | 3281349 |
| 1719873600 | 135.94999 | 0.12 | 0.09 | 136.79 | 138.1 | 135.56469 | 2666230 |
| 1719614400 | 135.83 | 0 | 0.00 | 135.83 | 135.83 | 135.83 | 0 |
| 1719528000 | 135.83 | -2.32 | -1.68 | 137.99 | 137.99 | 135.19 | 3727843 |
| 1719441600 | 138.15 | 3.79 | 2.82 | 136.41999 | 138.94999 | 135.1 | 6103126 |
| 1719355200 | 134.36 | -4.24 | -3.06 | 138.25 | 138.25 | 134.05 | 4885110 |
| 1719268800 | 138.6 | 2 | 1.46 | 137.32 | 139.63999 | 137.13999 | 3694793 |
| 1719009600 | 136.6 | -0.27 | -0.20 | 136.99 | 138.59 | 136.29 | 9247610 |
| 1718923200 | 136.87 | 2.67 | 1.99 | 134.13 | 137.49 | 133.625 | 4165213 |
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
