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 | 5.27 | 4.57147814018 | 115.28 | 123.48 | 114.52 | 1490 | 121.40143221 | DR |
| 4 | 6.15 | 5.37587412587 | 114.4 | 123.48 | 109.3 | 7621 | 112.12879351 | DR |
| 12 | 20.68 | 20.7069189947 | 99.87 | 123.48 | 99.87 | 6680 | 111.38343273 | DR |
| 26 | 48.63 | 67.6167964405 | 71.92 | 123.48 | 70.05 | 8050 | 95.83709373 | DR |
| 52 | 41.01 | 51.5589640432 | 79.54 | 123.48 | 70.05 | 5961 | 90.15301111 | DR |
| 156 | 41.25 | 52.0176544767 | 79.3 | 123.48 | 68.89 | 4388 | 87.3613713 | DR |
| 260 | -340.9 | -73.8758262 | 461.45 | 686.27 | 61.2 | 3577 | 112.75014893 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 120.55 | -1.3 | -1.07 | 122.74 | 122.74 | 120.35 | 1402 |
| 1714080540 | 121.85 | -1.1 | -0.89 | 123.05 | 123.12 | 121.85 | 1360 |
| 1713994200 | 122.95 | 0.45 | 0.37 | 122.99 | 123.48 | 122.95 | 311 |
| 1713907800 | 122.5 | 2.24 | 1.86 | 120.4 | 122.64 | 120.4 | 3021 |
| 1713821340 | 120.26 | 0.76 | 0.64 | 121.65 | 121.65 | 118.85 | 1097 |
| 1713562200 | 119.5 | 5.04 | 4.40 | 115.28 | 119.5 | 114.52 | 1661 |
| 1713475800 | 114.46 | 0.41 | 0.36 | 114.05 | 116.38 | 114.05 | 321 |
| 1713389400 | 114.05 | -1.35 | -1.17 | 115.3 | 115.31 | 113.75 | 88 |
| 1713302940 | 115.4 | 2.5 | 2.21 | 113.5 | 115.4 | 113.5 | 5028 |
| 1713216600 | 112.9 | 1.46 | 1.31 | 111.44 | 115.31 | 111.44 | 1416 |
| 1712957400 | 111.44 | 0.08 | 0.07 | 111.36 | 111.85 | 110.56 | 1504 |
| 1712870940 | 111.36 | 0.86 | 0.78 | 109.85 | 111.45 | 109.7 | 1536 |
| 1712784540 | 110.5 | 0.51 | 0.46 | 109.99 | 110.8 | 109.68 | 2760 |
| 1712698140 | 109.99 | -2.77 | -2.46 | 111 | 111.54 | 109.3 | 75918 |
| 1712611740 | 112.76 | 0.23 | 0.20 | 112.6 | 112.9 | 112.6 | 4179 |
| 1712352600 | 112.53 | 1.78 | 1.61 | 111.55 | 112.87 | 111.35 | 8303 |
| 1712266140 | 110.75 | -3.45 | -3.02 | 114.5 | 114.95 | 110.66 | 1724 |
| 1712179740 | 114.2 | 0.2 | 0.18 | 114 | 115.32 | 114 | 2321 |
| 1712093400 | 114 | -0.4 | -0.35 | 114.05 | 114.08 | 113.75 | 258 |
| 1712006940 | 114.4 | 0 | 0.00 | 114.4 | 115.39 | 114.4 | 31994 |
| 1711661400 | 114.4 | 0.8 | 0.70 | 113.5 | 114.4 | 113.09 | 26 |
| 1711574940 | 113.6 | 1.54 | 1.37 | 113.63 | 113.63 | 112.38 | 35 |
| 1711488540 | 112.06 | -0.36 | -0.32 | 112.25 | 113.15 | 112.06 | 888 |
| 1711402140 | 112.42 | -0.89 | -0.79 | 113.05 | 113.19 | 112.35 | 48251 |
| 1711143000 | 113.31 | 0.01 | 0.01 | 114.5 | 114.5 | 113.19 | 32664 |
| 1711056600 | 113.3 | 0.19 | 0.17 | 114.99 | 115.32 | 107 | 32771 |
| 1710970200 | 113.11 | 1.96 | 1.76 | 112 | 113.11 | 111.77 | 2686 |
| 1710883740 | 111.15 | 0.51 | 0.46 | 110.81 | 111.32 | 110.81 | 10060 |
| 1710797400 | 110.64 | 1.95 | 1.79 | 109.65 | 111.22 | 109.62 | 475 |
| 1710538200 | 108.69 | -0.9 | -0.82 | 110.07 | 110.18 | 108.61 | 1925 |
| 1710451740 | 109.59 | -0.97 | -0.88 | 110.74 | 110.74 | 109.59 | 761 |
| 1710365400 | 110.56 | -0.65 | -0.58 | 110.88 | 111.01 | 110.49 | 24 |
| 1710278940 | 111.21 | 0.77 | 0.70 | 110.03 | 111.21 | 110.01 | 43 |
| 1710192600 | 110.44 | -0.99 | -0.89 | 111.28 | 111.28 | 108.79 | 33600 |
| 1709933400 | 111.43 | 1.16 | 1.05 | 111.55 | 111.89 | 110.98 | 1478 |
| 1709847000 | 110.27 | 2.53 | 2.35 | 107.74 | 110.3 | 107.74 | 2305 |
| 1709760540 | 107.74 | 0.6 | 0.56 | 107.25 | 108.08 | 107.25 | 215 |
| 1709674200 | 107.14 | -1.04 | -0.96 | 108.29 | 108.29 | 107.14 | 65 |
| 1709587740 | 108.18 | -0.62 | -0.57 | 108.98 | 108.98 | 107.59 | 325 |
| 1709328600 | 108.8 | 0.01 | 0.01 | 109 | 109.25 | 108.35 | 39670 |
| 1709242200 | 108.79 | 0.88 | 0.82 | 109 | 109.53 | 108.13 | 4873 |
| 1709155800 | 107.91 | 0.56 | 0.52 | 108.25 | 108.54 | 107.91 | 1300 |
| 1709069400 | 107.35 | -0.86 | -0.79 | 107.69 | 107.73 | 106.95 | 4917 |
| 1708983000 | 108.21 | 1.03 | 0.96 | 107.18 | 108.21 | 106.93 | 1345 |
| 1708723800 | 107.18 | 0.78 | 0.73 | 106.97 | 107.93 | 106.6 | 699 |
| 1708637400 | 106.4 | 3.06 | 2.96 | 107.92 | 107.92 | 104.3 | 3041 |
| 1708550940 | 103.34 | -1.16 | -1.11 | 100.01 | 104.39 | 100.01 | 878 |
| 1708464600 | 104.5 | 0.1 | 0.10 | 104.4 | 105.27 | 104.39 | 324 |
| 1708378200 | 104.4 | -1.22 | -1.16 | 105.62 | 105.62 | 104.4 | 38 |
| 1708119000 | 105.62 | -0.16 | -0.15 | 105.78 | 106.53 | 105.06 | 1501 |
| 1708032600 | 105.78 | 1 | 0.95 | 105.2 | 105.78 | 104.9 | 104 |
| 1707946200 | 104.78 | -0.71 | -0.67 | 104.6 | 104.8 | 103.71 | 1430 |
| 1707514200 | 105.49 | 0.49 | 0.47 | 105.4 | 105.78 | 104.72 | 2790 |
| 1707427800 | 105 | 1.2 | 1.16 | 103.4 | 105 | 103.39 | 248 |
| 1707341400 | 103.8 | 2.2 | 2.17 | 102.9 | 103.8 | 102.9 | 1760 |
| 1707255000 | 101.6 | -1.12 | -1.09 | 102.3 | 102.5 | 101.2 | 647 |
| 1707168600 | 102.72 | 0.15 | 0.15 | 102.57 | 103.3 | 102.1 | 827 |
| 1706909400 | 102.57 | 2.86 | 2.87 | 99.87 | 102.64 | 99.87 | 972 |
| 1706822940 | 99.71 | -0.19 | -0.19 | 99.9 | 100 | 98.2 | 3490 |
| 1706736600 | 99.9 | -1 | -0.99 | 100.68 | 101.49 | 99.9 | 7343 |
| 1706650200 | 100.9 | 1.99 | 2.01 | 99.02 | 100.9 | 99.02 | 1450 |
| 1706563800 | 98.91 | -0.09 | -0.09 | 95 | 99.39 | 95 | 50 |
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
