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 | 5.58 | 4.06083982243 | 137.41 | 143.755 | 135.72 | 1563507 | 138.81863941 | CS |
4 | -1.03 | -0.715178447438 | 144.02 | 147.19 | 135.54 | 1467657 | 139.75690765 | CS |
12 | 0.36 | 0.252401318096 | 142.63 | 154.18 | 131.42 | 1999369 | 142.07108076 | CS |
26 | 25.54 | 21.7454235845 | 117.45 | 154.18 | 116.73 | 1955371 | 138.1965433 | CS |
52 | 45.12 | 46.1019720037 | 97.87 | 154.18 | 86.33 | 2264050 | 123.70743205 | CS |
156 | -6.52 | -4.36091231356 | 149.51 | 178.22 | 85.76 | 1871835 | 126.0939509 | CS |
260 | 25.24 | 21.4352441614 | 117.75 | 178.22 | 85.76 | 1870628 | 129.29087481 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714084800 | 141.49 | 0.88 | 0.63 | 138.22 | 141.94999 | 137.16999 | 1861898 |
1713998400 | 140.61 | 2.08 | 1.50 | 137.77 | 140.865 | 137.63999 | 1614520 |
1713912000 | 138.53 | 2.67 | 1.97 | 136.51 | 138.88999 | 135.72 | 1317529 |
1713825600 | 135.86 | -0.97 | -0.71 | 137.65 | 138.15 | 135.74 | 1518420 |
1713566400 | 136.83 | 0.17 | 0.12 | 137.41 | 137.93 | 136.32 | 1505170 |
1713480000 | 136.66 | 0.91 | 0.67 | 136.3 | 138.97999 | 135.69999 | 1498517 |
1713393600 | 135.75 | -0.68 | -0.50 | 136.69999 | 137.79499 | 135.63999 | 1965278 |
1713307200 | 136.43 | -2.13 | -1.54 | 137 | 137.57 | 135.54 | 1998821 |
1713220800 | 138.56 | -3.93 | -2.76 | 143.4 | 143.61 | 137.34 | 1659022 |
1712961600 | 142.49 | -0.74 | -0.52 | 142.5 | 143.4999 | 141.35 | 1314303 |
1712875200 | 143.22999 | 1.83 | 1.29 | 142.58 | 143.74 | 141 | 1105413 |
1712788800 | 141.4 | -4.48 | -3.07 | 141.4625 | 141.81 | 139.72999 | 1341157 |
1712702400 | 145.88 | 2.54 | 1.77 | 146.84 | 147.19 | 144.03 | 1102942 |
1712616000 | 143.34 | 0.74 | 0.52 | 143.15 | 143.69 | 142.37 | 1151355 |
1712356800 | 142.6 | 2.72 | 1.94 | 139.78 | 143.16999 | 139.56 | 1126485 |
1712270400 | 139.88 | -0.75 | -0.53 | 142 | 142.75 | 139.29 | 1177820 |
1712184000 | 140.63 | 0.83 | 0.59 | 140.72999 | 141.99 | 139.56 | 1427529 |
1712097600 | 139.8 | -2.11 | -1.49 | 139.78 | 140.34 | 138.24 | 1663620 |
1712011200 | 141.91 | -2.13 | -1.48 | 144.02 | 144.59 | 141.16999 | 1535685 |
1711665600 | 144.04 | 0.3 | 0.21 | 143.88 | 144.5 | 142.725 | 2033984 |
1711579200 | 143.74 | 4.7 | 3.38 | 140.5 | 143.88999 | 139.51499 | 2266654 |
1711492800 | 139.04 | 1.21 | 0.88 | 138 | 140.22 | 137.47999 | 1748898 |
1711406400 | 137.83 | -0.68 | -0.49 | 138.6 | 138.88 | 136.74 | 1746459 |
1711147200 | 138.51 | -1.5 | -1.07 | 139.97 | 140.44 | 137.695 | 1812567 |
1711060800 | 140.01 | -0.88 | -0.62 | 141.66 | 142.55 | 139.85 | 2238187 |
1710974400 | 140.88999 | -0.85 | -0.60 | 139.8 | 141.76 | 138.06 | 2429242 |
1710888000 | 141.74 | -0.47 | -0.33 | 142.08 | 142.12 | 138.96 | 2004428 |
1710801600 | 142.21 | 1.35 | 0.96 | 142.31 | 144.44999 | 141.975 | 1501187 |
1710542400 | 140.86 | -1.95 | -1.37 | 142.1 | 142.69999 | 139.745 | 2444639 |
1710456000 | 142.81 | -1.12 | -0.78 | 141.86 | 143.08 | 139.945 | 1912715 |
1710369600 | 143.93 | -2.3 | -1.57 | 145.47 | 148 | 143.71 | 1904323 |
1710283200 | 146.22999 | 0.73 | 0.50 | 144.44 | 146.91 | 143.65 | 1676399 |
1710196800 | 145.5 | -3.98 | -2.66 | 149.5 | 149.5 | 143.94999 | 2166828 |
1709941200 | 149.47999 | -2.03 | -1.34 | 152.54 | 153.35 | 149.44 | 2253807 |
1709854800 | 151.51 | 1.7 | 1.13 | 150.81 | 152.03 | 150.055 | 1577777 |
1709768400 | 149.81 | -0.44 | -0.29 | 152.08 | 152.46 | 148.78 | 2287686 |
1709682000 | 150.25 | -3.46 | -2.25 | 153 | 154.18 | 148.875 | 1717870 |
1709595600 | 153.71 | 3.11 | 2.07 | 150.84 | 154 | 150.28 | 2097773 |
1709336400 | 150.6 | 3.79 | 2.58 | 146.81 | 150.66 | 146.18 | 2290793 |
1709250000 | 146.81 | 4.08 | 2.86 | 144.43 | 147.03 | 144.01 | 4096310 |
1709163600 | 142.72999 | 4.5 | 3.26 | 137.51 | 143.75 | 137.31 | 2446900 |
1709077200 | 138.22999 | 0.27 | 0.20 | 138 | 139.565 | 137.22 | 1495990 |
1708990800 | 137.96 | 0.12 | 0.09 | 137.28 | 140.15 | 136.61 | 2033949 |
1708731600 | 137.84 | -0.54 | -0.39 | 138.44999 | 138.85499 | 136.07 | 2086431 |
1708645200 | 138.38 | 2.85 | 2.10 | 138.63 | 142.0352 | 137 | 3440197 |
1708558800 | 135.53 | 0.47 | 0.35 | 134.33 | 137 | 131.41999 | 3218506 |
1708472400 | 135.06 | -1.16 | -0.85 | 135.4 | 137.57 | 133.86 | 3411472 |
1708126800 | 136.22 | -12.39 | -8.34 | 140 | 140.86 | 134.75 | 6572636 |
1708040400 | 148.61 | 6.38 | 4.49 | 143.02 | 149.07 | 143.02 | 3123578 |
1707954000 | 142.22999 | 0.06 | 0.04 | 141.87 | 142.93 | 140.6 | 1642453 |
1707867600 | 142.16999 | -1.63 | -1.13 | 140.19999 | 142.27 | 139.52 | 1943095 |
1707781200 | 143.8 | -3.39 | -2.30 | 147.58 | 148.09 | 143.57 | 2127362 |
1707522000 | 147.19 | 0.13 | 0.09 | 147.19 | 147.94 | 145.54 | 1223293 |
1707435600 | 147.06 | 1.59 | 1.09 | 144.83 | 148 | 144.49 | 1882276 |
1707349200 | 145.47 | 1.21 | 0.84 | 145.06 | 145.77 | 143.31 | 1337647 |
1707262800 | 144.26 | -0.04 | -0.03 | 144.85 | 146.195 | 143.38 | 1788728 |
1707176400 | 144.3 | -0.19 | -0.13 | 142.94999 | 145.11 | 142.59 | 2042262 |
1706917200 | 144.49 | 0.64 | 0.44 | 142.63 | 145.4 | 140.19999 | 2052588 |
1706830800 | 143.85 | 3.39 | 2.41 | 140.6 | 143.96 | 139.44 | 2548819 |
1706744400 | 140.46 | -3.76 | -2.61 | 145 | 145 | 140.07 | 2891690 |
1706658000 | 144.22 | -1.75 | -1.20 | 145.5 | 145.945 | 144.035 | 3044737 |
1706571600 | 145.97 | 2.77 | 1.93 | 142.83 | 146.19 | 142.62 | 2229487 |
1706312400 | 143.19999 | 1.01 | 0.71 | 143.08 | 144.62 | 142.06 | 1914103 |
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