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 | 2.42 | 2.00813210522 | 120.51 | 123.13 | 120.05 | 4512105 | 121.5193349 | FU |
| 4 | -1.75 | -1.40359319859 | 124.68 | 126.22 | 119.81 | 5453987 | 122.54837039 | FU |
| 12 | -1.86 | -1.4905040468 | 124.79 | 127.84 | 119.81 | 5169939 | 123.88209146 | FU |
| 26 | 13.3 | 12.1317157712 | 109.63 | 130.52 | 108.65 | 5182344 | 123.29034885 | FU |
| 52 | 22.66 | 22.5989827466 | 100.27 | 130.52 | 97.76 | 5800312 | 116.49702574 | FU |
| 156 | 6.2 | 5.31140238156 | 116.73 | 130.52 | 91.9 | 7107084 | 109.30421228 | FU |
| 260 | 30.13 | 32.4676724138 | 92.8 | 130.52 | 59.1 | 7639076 | 103.19517351 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 122.94 | 1.99 | 1.65 | 121.7 | 123.13 | 121.7 | 5907823 |
| 1714080540 | 120.95 | -0.15 | -0.12 | 120.6 | 121.13 | 120.05 | 2680171 |
| 1713994200 | 121.1 | -0.42 | -0.35 | 121.8 | 121.8 | 120.9 | 3023353 |
| 1713907800 | 121.52 | -0.49 | -0.40 | 121.14 | 122.19 | 120.65 | 3925593 |
| 1713821340 | 122.01 | 0.51 | 0.42 | 121.72 | 122.36 | 120.96 | 5962998 |
| 1713562200 | 121.5 | 1.05 | 0.87 | 120.51 | 121.86 | 120.51 | 6968412 |
| 1713475800 | 120.45 | -0.15 | -0.12 | 120.88 | 121.5 | 119.81 | 7058394 |
| 1713389400 | 120.6 | -0.12 | -0.10 | 121.5 | 121.68 | 120.02 | 8562974 |
| 1713302940 | 120.72 | -0.73 | -0.60 | 120.8 | 121.54 | 120.15 | 4825202 |
| 1713216600 | 121.45 | -0.65 | -0.53 | 122.27 | 122.59 | 121.35 | 5630895 |
| 1712957400 | 122.1 | -1.45 | -1.17 | 123.61 | 123.95 | 121.95 | 7830330 |
| 1712870940 | 123.55 | -0.66 | -0.53 | 124.1 | 124.24 | 123.33 | 5565522 |
| 1712784540 | 124.21 | -1.89 | -1.50 | 125.6 | 125.6 | 124 | 7337316 |
| 1712698140 | 126.1 | 0.89 | 0.71 | 125.71 | 126.22 | 125.43 | 6853739 |
| 1712611740 | 125.21 | 2.21 | 1.80 | 123.6 | 125.43 | 123.4 | 3885696 |
| 1712352600 | 123 | -0.62 | -0.50 | 123.7 | 123.74 | 122.69 | 4740945 |
| 1712266140 | 123.62 | 0.22 | 0.18 | 124.4 | 125.86 | 123.25 | 7346367 |
| 1712179740 | 123.4 | -0.4 | -0.32 | 123.64 | 123.99 | 122.5 | 4154131 |
| 1712093400 | 123.8 | 0.6 | 0.49 | 123.27 | 123.92 | 122.96 | 4144172 |
| 1712006940 | 123.2 | -1.1 | -0.88 | 124.68 | 124.93 | 123.05 | 3129542 |
| 1711661400 | 124.3 | 0.39 | 0.31 | 123.82 | 124.66 | 123.57 | 3738610 |
| 1711574940 | 123.91 | 0.67 | 0.54 | 123 | 124.07 | 122.52 | 3296437 |
| 1711488540 | 123.24 | -0.01 | -0.01 | 123 | 123.55 | 122.9 | 3841275 |
| 1711402140 | 123.25 | 0.07 | 0.06 | 123.29 | 123.5 | 123.03 | 3299498 |
| 1711143000 | 123.18 | -1.12 | -0.90 | 124.1 | 124.23 | 123.18 | 3386973 |
| 1711056600 | 124.3 | -1.15 | -0.92 | 125.54 | 125.64 | 124.28 | 3950590 |
| 1710970200 | 125.45 | 1.64 | 1.32 | 123.83 | 125.58 | 123.59 | 6863547 |
| 1710883740 | 123.81 | 0.86 | 0.70 | 123.55 | 124.23 | 123.4 | 6286775 |
| 1710797400 | 122.95 | 0.2 | 0.16 | 123.38 | 123.83 | 122.6 | 2753627 |
| 1710538200 | 122.75 | -1.25 | -1.01 | 123.94 | 124.23 | 122.42 | 6754278 |
| 1710451740 | 124 | -0.48 | -0.39 | 124.42 | 124.54 | 123.43 | 4233788 |
| 1710365400 | 124.48 | 0.66 | 0.53 | 123.8 | 124.79 | 123.64 | 5419376 |
| 1710278940 | 123.82 | 1.22 | 1.00 | 123.26 | 124.3 | 122.9 | 3143544 |
| 1710192600 | 122.6 | -0.66 | -0.54 | 122.5 | 123.32 | 122.32 | 4301093 |
| 1709933400 | 123.26 | -1.41 | -1.13 | 122.51 | 123.84 | 122.15 | 8287551 |
| 1709847000 | 124.67 | -0.48 | -0.38 | 125.3 | 125.38 | 124.3 | 3472675 |
| 1709760540 | 125.15 | 0.75 | 0.60 | 124.9 | 125.54 | 124.69 | 3578884 |
| 1709674200 | 124.4 | -0.1 | -0.08 | 124.72 | 125.23 | 124.07 | 3539742 |
| 1709587740 | 124.5 | -0.74 | -0.59 | 125.27 | 125.5 | 124.48 | 5601510 |
| 1709328600 | 125.24 | -0.01 | -0.01 | 125.25 | 125.92 | 124.94 | 3484857 |
| 1709242200 | 125.25 | -1.01 | -0.80 | 125.71 | 126.13 | 124.91 | 8591622 |
| 1709155800 | 126.26 | -1.58 | -1.24 | 127.18 | 127.5 | 125.92 | 4808666 |
| 1709069400 | 127.84 | 2.07 | 1.65 | 126.64 | 127.84 | 126.64 | 4383517 |
| 1708983000 | 125.77 | 0.16 | 0.13 | 125.3 | 126.19 | 125.29 | 3146684 |
| 1708723800 | 125.61 | -0.69 | -0.55 | 126.6 | 126.79 | 125.29 | 4046434 |
| 1708637400 | 126.3 | 0.12 | 0.10 | 126.66 | 126.97 | 126.11 | 6034254 |
| 1708550940 | 126.18 | -0.01 | -0.01 | 126.15 | 126.2 | 125.5 | 4663969 |
| 1708464600 | 126.19 | 1.05 | 0.84 | 124.59 | 126.19 | 124.58 | 6839063 |
| 1708378200 | 125.14 | 0.26 | 0.21 | 124.5 | 125.22 | 124.29 | 4107359 |
| 1708119000 | 124.88 | 0.82 | 0.66 | 124.57 | 125.28 | 123.85 | 9643814 |
| 1708032600 | 124.06 | 0.83 | 0.67 | 123.58 | 124.06 | 123.16 | 3311439 |
| 1707946200 | 123.23 | -0.9 | -0.73 | 123.9 | 123.9 | 122.93 | 6783904 |
| 1707514200 | 124.13 | -0.38 | -0.31 | 124.57 | 125.2 | 123.82 | 7625708 |
| 1707427800 | 124.51 | -1.54 | -1.22 | 126.04 | 126.27 | 124.16 | 4882585 |
| 1707341400 | 126.05 | -0.83 | -0.65 | 126.35 | 126.45 | 125.61 | 5308938 |
| 1707255000 | 126.88 | 3.02 | 2.44 | 124.31 | 126.88 | 124.31 | 4913304 |
| 1707168600 | 123.86 | 0.54 | 0.44 | 123.57 | 124.06 | 122.68 | 3720488 |
| 1706909400 | 123.32 | -1.44 | -1.15 | 124.79 | 125.15 | 122.9 | 9014408 |
| 1706822940 | 124.76 | 0.81 | 0.65 | 124.14 | 124.76 | 123.5 | 5754772 |
| 1706736600 | 123.95 | 0.38 | 0.31 | 123.67 | 125.81 | 123.67 | 8702170 |
| 1706650200 | 123.57 | -1.18 | -0.95 | 124.35 | 124.51 | 123.34 | 7598132 |
| 1706563800 | 124.75 | -0.33 | -0.26 | 124.82 | 125.29 | 124.08 | 3269013 |
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
