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 | 0.69 | 0.394263184961 | 175.01 | 180.36 | 172.3969 | 6168484 | 176.59612565 | CS |
4 | 19.71 | 12.6354253478 | 155.99 | 180.36 | 155.1 | 7420301 | 168.18842011 | CS |
12 | 51.4 | 41.3515687852 | 124.3 | 180.36 | 124.17 | 6086782 | 150.68692622 | CS |
26 | 64.64 | 58.2027732757 | 111.06 | 180.36 | 105.53 | 5345197 | 134.0187338 | CS |
52 | 82.32 | 88.155922039 | 93.38 | 180.36 | 92.56 | 5185829 | 120.23082057 | CS |
156 | 95.13820972 | 118.093465139 | 80.56179028 | 180.36 | 46.78135868 | 12436999 | 84.31898974 | CS |
260 | 113.49880379 | 182.470451865 | 62.20119621 | 180.36 | 34.22314812 | 40191102 | 61.18636674 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 175.53 | -4.59 | -2.55 | 179.95 | 179.97 | 174.33 | 9657452 |
1711579200 | 180.12 | 6.57 | 3.79 | 175.37 | 180.36 | 174.68 | 10055104 |
1711492800 | 173.55 | 0.06 | 0.03 | 173.68 | 175.05 | 172.3969 | 4014579 |
1711406400 | 173.49 | -1.66 | -0.95 | 174.66 | 175.51 | 172.79 | 5017440 |
1711147200 | 175.15 | -1.49 | -0.84 | 177 | 177.5 | 175.08 | 5459710 |
1711060800 | 176.64 | 2.71 | 1.56 | 175.01 | 177.05 | 173.09 | 6295587 |
1710974400 | 173.93 | 0.47 | 0.27 | 172.61 | 174.78 | 172.01 | 5767113 |
1710888000 | 173.46 | 3.55 | 2.09 | 169.82 | 173.93 | 169.0001 | 7462793 |
1710801600 | 169.91 | 1.02 | 0.60 | 168.96 | 170.75 | 168.58 | 4970607 |
1710542400 | 168.89 | 2.14 | 1.28 | 164.66999 | 170.5 | 164.66999 | 10585573 |
1710456000 | 166.75 | -3.41 | -2.00 | 170.25 | 170.75 | 165.63 | 7534156 |
1710369600 | 170.16 | 2.7 | 1.61 | 165.51 | 171.05 | 165.51 | 6752461 |
1710283200 | 167.46 | 0.9 | 0.54 | 167.38 | 167.8 | 163.93 | 5522812 |
1710196800 | 166.56 | -1.4 | -0.83 | 167.09 | 168.42 | 162.97999 | 7447216 |
1709941200 | 167.96 | 1.46 | 0.88 | 169.51 | 175.8119 | 167.35 | 16941710 |
1709854800 | 166.5 | 7 | 4.39 | 162.04 | 166.72999 | 161.57 | 11484344 |
1709768400 | 159.5 | 1.64 | 1.04 | 159.1 | 160.97999 | 158.47 | 6541735 |
1709682000 | 157.86 | -3.15 | -1.96 | 161.47999 | 162.15 | 156.57929 | 6386337 |
1709595600 | 161.01 | 2.36 | 1.49 | 159.37 | 161.77 | 158.58 | 6704823 |
1709336400 | 158.65 | 1.76 | 1.12 | 157 | 159.32 | 156.87 | 6937658 |
1709250000 | 156.88999 | 1.28 | 0.82 | 155.99 | 157.18 | 155.1 | 6524266 |
1709163600 | 155.61 | 1.62 | 1.05 | 154.16 | 156.91 | 153.82 | 6088573 |
1709077200 | 153.99 | -0.78 | -0.50 | 155 | 155.01 | 153.1 | 5826637 |
1708990800 | 154.77 | 1.44 | 0.94 | 153.66 | 155.18 | 153.56 | 6149226 |
1708731600 | 153.33 | 1.66 | 1.09 | 152 | 153.8 | 151.91 | 5639054 |
1708645200 | 151.66999 | 2.6 | 1.74 | 149.85 | 152.25 | 149.85 | 4592416 |
1708558800 | 149.07 | 0.45 | 0.30 | 148.4 | 149.38999 | 147.66 | 4226130 |
1708472400 | 148.62 | -0.54 | -0.36 | 149.02 | 150.34 | 147.815 | 5718387 |
1708126800 | 149.16 | 0.79 | 0.53 | 148.94999 | 150.36 | 148.51 | 6874601 |
1708040400 | 148.37 | 1.87 | 1.28 | 147 | 148.88999 | 146.785 | 6883825 |
1707954000 | 146.5 | 4.73 | 3.34 | 143 | 146.9 | 142.35 | 10448307 |
1707867600 | 141.77 | 1.6 | 1.14 | 139.66999 | 141.79 | 138.69 | 7225785 |
1707781200 | 140.16999 | 0.89 | 0.64 | 139.54 | 140.815 | 138.9 | 3593678 |
1707522000 | 139.28 | 0.23 | 0.17 | 139.01 | 139.43 | 138.21 | 3450707 |
1707435600 | 139.05 | 0.55 | 0.40 | 138.65 | 139.47999 | 138.25 | 3453267 |
1707349200 | 138.5 | 0.92 | 0.67 | 138.62 | 138.83 | 137.93 | 4634645 |
1707262800 | 137.58 | -0.13 | -0.09 | 137.82 | 138.38999 | 136.58 | 4803818 |
1707176400 | 137.71 | 1.17 | 0.86 | 135.9 | 138.63999 | 135.75 | 5694626 |
1706917200 | 136.54 | 1.13 | 0.83 | 135.43 | 137.41 | 135.04 | 4871398 |
1706830800 | 135.41 | 2.99 | 2.26 | 133.03 | 135.46 | 132.47 | 4938843 |
1706744400 | 132.41999 | -1.51 | -1.13 | 133.88999 | 134.47 | 132.12 | 4990521 |
1706658000 | 133.93 | 2.83 | 2.16 | 131.44 | 134.275 | 131.22 | 6280992 |
1706571600 | 131.1 | -0.09 | -0.07 | 131.4 | 132.13999 | 129.69 | 4887735 |
1706312400 | 131.19 | 1.26 | 0.97 | 130.68 | 132.24 | 130.38999 | 3747970 |
1706226000 | 129.93 | 0 | 0.00 | 130.63999 | 132.5 | 129.69 | 4855893 |
1706139600 | 129.93 | -0.02 | -0.02 | 130.53 | 130.53 | 126.45 | 8607103 |
1706053200 | 129.94999 | -1.28 | -0.98 | 127.63 | 131.88 | 126.5 | 10640733 |
1705966800 | 131.22999 | 1.42 | 1.09 | 130.28 | 132.27 | 130.255 | 8016321 |
1705707600 | 129.81 | 1.26 | 0.98 | 128.49 | 130.05 | 127.44 | 4911602 |
1705621200 | 128.55 | 1.67 | 1.32 | 127.2 | 128.66999 | 126.77 | 5193707 |
1705534800 | 126.88 | -1.09 | -0.85 | 127.42 | 128.68 | 126.19 | 4014706 |
1705448400 | 127.97 | -1.82 | -1.40 | 129.19999 | 129.85 | 127.24 | 5038533 |
1705102800 | 129.79 | -0.04 | -0.03 | 130.55 | 130.8 | 129.18 | 4500533 |
1705016400 | 129.83 | 0.13 | 0.10 | 130.03 | 130.19999 | 127.81 | 4000528 |
1704930000 | 129.69999 | 0.92 | 0.71 | 128.69999 | 130.16999 | 128.51 | 3646259 |
1704843600 | 128.78 | 0.5 | 0.39 | 127.42 | 128.78 | 126.95 | 3842374 |
1704757200 | 128.28 | 1.99 | 1.58 | 126.22 | 128.43 | 124.21 | 5512937 |
1704498000 | 126.29 | 1.63 | 1.31 | 124.9 | 126.34 | 124.73 | 3343552 |
1704411600 | 124.66 | 0.6 | 0.48 | 124.3 | 125.765 | 124.17 | 3481410 |
1704325200 | 124.06 | -1.89 | -1.50 | 125.23 | 125.23 | 123.65 | 3616804 |
1704238800 | 125.95 | -1.68 | -1.32 | 127.07 | 128.145 | 125.24 | 4141652 |
1703893200 | 127.63 | -0.69 | -0.54 | 128.46 | 128.47999 | 126.96 | 3543210 |
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