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 | 7.44 | 1.72621809745 | 431 | 440.635 | 429.05 | 468893 | 433.11835198 | CS |
4 | 26.24 | 6.36584182436 | 412.2 | 440.635 | 404.04 | 528036 | 420.62216728 | CS |
12 | 59.15 | 15.5949273643 | 379.29 | 440.635 | 368.41 | 487635 | 400.67398041 | CS |
26 | 111.81 | 34.2313933197 | 326.63 | 440.635 | 306.6275 | 496819 | 369.38871059 | CS |
52 | 141.84 | 47.821982468 | 296.6 | 440.635 | 279.85 | 496877 | 344.69263957 | CS |
156 | 208.59 | 90.7504894496 | 229.85 | 440.635 | 219.99 | 559589 | 301.36225222 | CS |
260 | 312.45 | 247.995872688 | 125.99 | 440.635 | 80.01 | 683546 | 225.60699204 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 438.44 | 2.46 | 0.56 | 436.98 | 440.635 | 435.28 | 444835 |
1711579200 | 435.98 | 4.76 | 1.10 | 435.52 | 438 | 430.86 | 488225 |
1711492800 | 431.22 | -0.29 | -0.07 | 431.67 | 434.21 | 430.86 | 352980 |
1711406400 | 431.51 | 1.35 | 0.31 | 429.05 | 433.12 | 429.05 | 515150 |
1711147200 | 430.16 | -5.57 | -1.28 | 436.48 | 436.51 | 429.79 | 445080 |
1711060800 | 435.73 | 4.6 | 1.07 | 431 | 437.225 | 429.71 | 543028 |
1710974400 | 431.13 | 2.14 | 0.50 | 428.29 | 433.795 | 425.37 | 629694 |
1710888000 | 428.99 | 4.63 | 1.09 | 425.02 | 429.2201 | 425.02 | 613585 |
1710801600 | 424.36 | 4.87 | 1.16 | 420.71 | 427.74 | 418.47 | 694838 |
1710542400 | 419.49 | 5.54 | 1.34 | 410.39 | 421.85 | 410.39 | 1251530 |
1710456000 | 413.95 | -2.8 | -0.67 | 418.81 | 418.81 | 410.2812 | 508003 |
1710369600 | 416.75 | 3.76 | 0.91 | 413.68 | 417.265 | 413 | 430021 |
1710283200 | 412.99 | 1.3 | 0.32 | 413.25 | 414.49 | 410.09 | 273845 |
1710196800 | 411.69 | -0.32 | -0.08 | 410.33 | 413.07 | 407.49 | 395111 |
1709941200 | 412.01 | -0.77 | -0.19 | 413 | 416.68 | 410.62 | 371803 |
1709854800 | 412.78 | -2.69 | -0.65 | 415.6 | 419.24 | 411.99 | 589251 |
1709768400 | 415.47 | 2.88 | 0.70 | 414.57 | 415.6825 | 411.17 | 357934 |
1709682000 | 412.59 | 0.21 | 0.05 | 409.56 | 417.43 | 409.56 | 419549 |
1709595600 | 412.38 | 1.79 | 0.44 | 409.46 | 414.645 | 407 | 435831 |
1709336400 | 410.59 | 3.23 | 0.79 | 407.67 | 410.91 | 404.04 | 442251 |
1709250000 | 407.36 | -3.28 | -0.80 | 412.2 | 412.54 | 405.15 | 789704 |
1709163600 | 410.64 | 1.93 | 0.47 | 407.95 | 413.34 | 407.29 | 354184 |
1709077200 | 408.71 | 0.78 | 0.19 | 408.18 | 410.6 | 404.95 | 362614 |
1708990800 | 407.93 | 0.81 | 0.20 | 405.79 | 410.71 | 403.68 | 517483 |
1708731600 | 407.12 | 3.79 | 0.94 | 405 | 408.2949 | 404.01 | 319024 |
1708645200 | 403.33 | 7.97 | 2.02 | 398.19 | 403.75 | 396.96 | 341031 |
1708558800 | 395.36 | -1.42 | -0.36 | 396.7 | 397.18 | 392.7 | 466250 |
1708472400 | 396.78 | -1.02 | -0.26 | 394.2 | 398.09 | 390.3 | 359274 |
1708126800 | 397.8 | -0.03 | -0.01 | 397 | 400.76 | 395.9173 | 299076 |
1708040400 | 397.83 | 6.47 | 1.65 | 393.75 | 399.735 | 391.31 | 306268 |
1707954000 | 391.36 | 1.47 | 0.38 | 392.43 | 393.58 | 389.495 | 329149 |
1707867600 | 389.89 | -7.48 | -1.88 | 394.41 | 394.94 | 385.76 | 397474 |
1707781200 | 397.37 | 0.43 | 0.11 | 397.15 | 402.3299 | 393.95 | 415662 |
1707522000 | 396.94 | 2.11 | 0.53 | 394.64 | 398.2 | 392.95 | 305819 |
1707435600 | 394.83 | 3.47 | 0.89 | 389.94 | 395.02 | 388.09 | 329159 |
1707349200 | 391.36 | 3.31 | 0.85 | 389.09 | 393.165 | 386.7094 | 423747 |
1707262800 | 388.05 | -2.02 | -0.52 | 390.07 | 392.455 | 386.1 | 363758 |
1707176400 | 390.07 | -0.62 | -0.16 | 387.81 | 390.86 | 385.56 | 394500 |
1706917200 | 390.69 | 4.67 | 1.21 | 385.77 | 392.655 | 381.99 | 322798 |
1706830800 | 386.02 | -0.81 | -0.21 | 387.35 | 389.7 | 378.055 | 391639 |
1706744400 | 386.83 | -6.72 | -1.71 | 392.45 | 396.345 | 386.7341 | 581323 |
1706658000 | 393.55 | 0.44 | 0.11 | 391.51 | 394.505 | 391.43 | 389041 |
1706571600 | 393.11 | 1.71 | 0.44 | 390.13 | 393.31 | 388.505 | 591561 |
1706312400 | 391.4 | 0.02 | 0.01 | 393.43 | 395.45 | 389.68 | 497214 |
1706226000 | 391.38 | 1.92 | 0.49 | 370.12 | 402.645 | 370.12 | 1250983 |
1706139600 | 389.46 | 1.66 | 0.43 | 390.99 | 393.595 | 388.99 | 577026 |
1706053200 | 387.8 | 0.69 | 0.18 | 387.52 | 387.97 | 384.85 | 422547 |
1705966800 | 387.11 | 5.44 | 1.43 | 382.66 | 388.69 | 382.52 | 476367 |
1705707600 | 381.67 | 6.79 | 1.81 | 377.63 | 382.255 | 374.06 | 1231824 |
1705621200 | 374.88 | 2.82 | 0.76 | 372.21 | 375 | 369.29 | 519256 |
1705534800 | 372.06 | -1.41 | -0.38 | 369.14 | 376.42 | 368.41 | 501131 |
1705448400 | 373.47 | -2.93 | -0.78 | 373.35 | 373.9175 | 369.18 | 813813 |
1705102800 | 376.4 | -1.87 | -0.49 | 380.46 | 381.84 | 374.985 | 352250 |
1705016400 | 378.27 | 0.28 | 0.07 | 378.5 | 378.879 | 374.235 | 422353 |
1704930000 | 377.99 | 2.08 | 0.55 | 376.36 | 378.2 | 374.48 | 303971 |
1704843600 | 375.91 | -8.53 | -2.22 | 382.23 | 383.35 | 374.01 | 513594 |
1704757200 | 384.44 | 2.34 | 0.61 | 382.32 | 384.49 | 378.5 | 434952 |
1704498000 | 382.1 | 3.06 | 0.81 | 377.99 | 384.13 | 376.84 | 424256 |
1704411600 | 379.04 | -1.5 | -0.39 | 379.29 | 385.615 | 378.69 | 411751 |
1704325200 | 380.54 | 1.51 | 0.40 | 381.1 | 386.33 | 380.37 | 728527 |
1704238800 | 379.03 | -0.8 | -0.21 | 378.89 | 379.6296 | 376.535 | 540629 |
1703893200 | 379.83 | -1.32 | -0.35 | 381.77 | 382.74 | 379.52 | 316715 |
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