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 | 3.58 | 2.55149312237 | 140.31 | 145.3523 | 139.2997 | 276096 | 142.67220089 | CS |
4 | 3.26 | 2.31813979947 | 140.63 | 145.3523 | 138.76 | 263134 | 141.7476494 | CS |
12 | 18.71 | 14.946477073 | 125.18 | 145.3523 | 122.37 | 310515 | 135.13302823 | CS |
26 | 20.03 | 16.1714839335 | 123.86 | 145.3523 | 120.36 | 307447 | 129.98855193 | CS |
52 | 30.12 | 26.474466028 | 113.77 | 145.3523 | 111.625 | 287648 | 125.35654696 | CS |
156 | -0.35 | -0.242651136994 | 144.24 | 158.9721 | 90.23 | 262646 | 120.6393753 | CS |
260 | 38.13 | 36.0533282905 | 105.76 | 158.9721 | 79.84 | 262930 | 118.56501015 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 143.88999 | -0.77 | -0.53 | 144.82 | 145.3523 | 143.65 | 247840 |
1711579200 | 144.66 | 1.46 | 1.02 | 143.66999 | 145.15 | 143.66999 | 218170 |
1711492800 | 143.19999 | 0.24 | 0.17 | 142.83 | 144.31 | 142.62 | 314251 |
1711406400 | 142.96 | 1.37 | 0.97 | 141.19999 | 144.05 | 141.16999 | 316320 |
1711147200 | 141.59 | 0.45 | 0.32 | 142.01 | 142.44999 | 141.05 | 275903 |
1711060800 | 141.13999 | 1.17 | 0.84 | 140.31 | 141.6 | 139.2997 | 255837 |
1710974400 | 139.97 | 0.46 | 0.33 | 138.76 | 140.07 | 138.76 | 219954 |
1710888000 | 139.51 | 0.25 | 0.18 | 138.88 | 140.315 | 138.88 | 253013 |
1710801600 | 139.26 | -1.74 | -1.23 | 140.93 | 141.3 | 138.93 | 299728 |
1710542400 | 141 | 0.07 | 0.05 | 140.04 | 142.41 | 139.7412 | 599511 |
1710456000 | 140.93 | -0.23 | -0.16 | 141.36 | 141.66 | 140.36 | 235213 |
1710369600 | 141.16 | -1.25 | -0.88 | 143 | 143 | 140.93 | 336164 |
1710283200 | 142.41 | -0.33 | -0.23 | 142.8 | 142.85 | 141.47999 | 242199 |
1710196800 | 142.74 | -0.35 | -0.24 | 142.79 | 143.38 | 141.975 | 226661 |
1709941200 | 143.09 | -1.56 | -1.08 | 144.71 | 145.07499 | 142.97 | 185231 |
1709854800 | 144.65 | 1.58 | 1.10 | 144.5 | 145.135 | 143.84 | 250090 |
1709768400 | 143.07 | 0.55 | 0.39 | 142.52 | 143.63999 | 142.47999 | 183984 |
1709682000 | 142.52 | 0.56 | 0.39 | 142.27 | 143.21 | 141.74 | 190208 |
1709595600 | 141.96 | 1.67 | 1.19 | 140.69 | 142.12 | 140.56 | 260259 |
1709336400 | 140.29 | -0.17 | -0.12 | 139.88 | 140.785 | 139.56 | 151373 |
1709250000 | 140.46 | 0.05 | 0.04 | 140.63 | 141.63 | 139.83 | 248606 |
1709163600 | 140.41 | 0.1 | 0.07 | 139.65 | 141.24 | 139.33 | 189620 |
1709077200 | 140.31 | -1.61 | -1.13 | 141.91999 | 142.18 | 139.8 | 244594 |
1708990800 | 141.91999 | 0.56 | 0.40 | 141.5 | 142.055 | 140.8 | 199232 |
1708731600 | 141.36 | -0.11 | -0.08 | 141.97 | 142.05 | 140.60499 | 190330 |
1708645200 | 141.47 | 1.47 | 1.05 | 140.47 | 142.41999 | 140.07 | 295737 |
1708558800 | 140 | 0.31 | 0.22 | 139.08 | 140.11 | 138.99 | 276273 |
1708472400 | 139.69 | 2.19 | 1.59 | 137.13999 | 140.136 | 136.94999 | 373074 |
1708126800 | 137.5 | 2.46 | 1.82 | 135.37 | 138 | 135.04 | 453937 |
1708040400 | 135.04 | -2.13 | -1.55 | 137.16999 | 137.94 | 134.57 | 471417 |
1707954000 | 137.16999 | 1.24 | 0.91 | 136.26 | 137.46 | 135.16999 | 334958 |
1707867600 | 135.93 | -1.68 | -1.22 | 136.69 | 137.33 | 134.97999 | 275877 |
1707781200 | 137.61 | -1.35 | -0.97 | 139.16 | 140.47 | 137.505 | 491253 |
1707522000 | 138.96 | 6.84 | 5.18 | 132.11 | 139.21 | 131.505 | 650944 |
1707435600 | 132.12 | 0.32 | 0.24 | 131.63999 | 134.84 | 131.54 | 619980 |
1707349200 | 131.8 | 0.67 | 0.51 | 131.41 | 132.41999 | 129.37 | 393009 |
1707262800 | 131.13 | 0.48 | 0.37 | 130.47999 | 131.4 | 129.3 | 369692 |
1707176400 | 130.65 | 0.55 | 0.42 | 129.13 | 131.44999 | 128.05 | 319530 |
1706917200 | 130.1 | -0.4 | -0.31 | 129.96 | 130.71 | 128.6898 | 344843 |
1706830800 | 130.5 | 0.62 | 0.48 | 130.46 | 131.11 | 129.61 | 298800 |
1706744400 | 129.88 | -2.37 | -1.79 | 132.37 | 132.77 | 129.16 | 537487 |
1706658000 | 132.25 | 0 | 0.00 | 132.03 | 133.085 | 131.44999 | 228363 |
1706571600 | 132.25 | 0.55 | 0.42 | 131.05 | 132.5924 | 130.49 | 187791 |
1706312400 | 131.69999 | 0.45 | 0.34 | 131.68 | 132.59 | 131.4 | 219885 |
1706226000 | 131.25 | 0.47 | 0.36 | 132.03 | 132.38 | 130.38 | 332302 |
1706139600 | 130.78 | -1.05 | -0.80 | 132.12 | 132.285 | 130.54 | 294400 |
1706053200 | 131.83 | 0.64 | 0.49 | 131.8 | 131.85 | 130.33 | 217778 |
1705966800 | 131.19 | 0.39 | 0.30 | 130.9 | 131.805 | 130.52 | 266190 |
1705707600 | 130.8 | 1.66 | 1.29 | 129.71 | 131.46 | 128.535 | 417963 |
1705621200 | 129.13999 | 2.45 | 1.93 | 127.32 | 130.005 | 126.31 | 444193 |
1705534800 | 126.69 | -0.12 | -0.09 | 125.94 | 127.27 | 125.68 | 336850 |
1705448400 | 126.81 | 0.38 | 0.30 | 125.88 | 126.82 | 125.45 | 257472 |
1705102800 | 126.43 | -0.41 | -0.32 | 127.89 | 127.97 | 125.92 | 231652 |
1705016400 | 126.84 | 1.65 | 1.32 | 125.38 | 126.97 | 124.94 | 323136 |
1704930000 | 125.19 | 0.56 | 0.45 | 125.58 | 125.58 | 124.23 | 279578 |
1704843600 | 124.63 | 0.28 | 0.23 | 123.71 | 124.635 | 122.97 | 250307 |
1704757200 | 124.35 | 0.15 | 0.12 | 124.07 | 125.155 | 122.37 | 352405 |
1704498000 | 124.2 | -0.02 | -0.02 | 123.78 | 124.37 | 122.99 | 422989 |
1704411600 | 124.22 | -1.14 | -0.91 | 125.18 | 125.92 | 124.13 | 353332 |
1704325200 | 125.36 | 2.48 | 2.02 | 125.15 | 127.26 | 123.15 | 531678 |
1704238800 | 122.88 | -0.74 | -0.60 | 122.61 | 124.1 | 122.2935 | 313132 |
1703893200 | 123.62 | -1.58 | -1.26 | 125.19 | 125.36 | 123.56 | 313527 |
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