We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.6 | 2.54565578307 | 180.7 | 188 | 179.45 | 617991 | 184.3314385 | CS |
| 4 | 6.5 | 3.63534675615 | 178.8 | 188.681 | 176.21 | 436281 | 182.41245673 | CS |
| 12 | 5.15 | 2.85872883708 | 180.15 | 188.681 | 167.58 | 385947 | 178.98704339 | CS |
| 26 | -36.01 | -16.2712936605 | 221.31 | 233.565 | 165.14 | 538182 | 190.64452195 | CS |
| 52 | -59.59 | -24.333374168 | 244.89 | 244.89 | 165.14 | 488131 | 204.27594917 | CS |
| 156 | -138.88 | -42.8403973101 | 324.18 | 376.24 | 165.14 | 429342 | 234.99195256 | CS |
| 260 | -51.02 | -21.5893703453 | 236.32 | 376.24 | 129.52 | 417712 | 236.64455628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 185 | -1.97 | -1.05 | 188 | 188 | 183.41 | 1365855 |
| 1726785600 | 186.97 | 3.62 | 1.97 | 185 | 187.84 | 184.37 | 579190 |
| 1726699200 | 183.35 | 0.95 | 0.52 | 182.8 | 184.98 | 181.3401 | 411805 |
| 1726612800 | 182.4 | 1.82 | 1.01 | 183.06 | 186.62 | 181.39 | 425373 |
| 1726526400 | 180.58 | 0.58 | 0.32 | 180.67 | 182.47 | 179.45 | 333855 |
| 1726267200 | 180 | 1.79 | 1.00 | 179.07 | 180.775 | 178 | 366657 |
| 1726180800 | 178.21 | 1.52 | 0.86 | 177.49 | 178.26 | 176.42 | 277006 |
| 1726094400 | 176.69 | -2.41 | -1.35 | 179 | 179.335 | 176.21 | 435577 |
| 1726008000 | 179.1 | -1.28 | -0.71 | 180.59 | 181.365 | 176.59 | 385818 |
| 1725921600 | 180.38 | -4.83 | -2.61 | 185.32 | 185.47 | 180.37 | 729409 |
| 1725662400 | 185.21 | 0.11 | 0.06 | 186.53 | 187.6799 | 183.96 | 343777 |
| 1725576000 | 185.1 | -2.02 | -1.08 | 188.08 | 188.0906 | 184 | 223491 |
| 1725489600 | 187.12 | 3.05 | 1.66 | 184.22 | 188.681 | 183.67 | 492892 |
| 1725403200 | 184.07 | 2.37 | 1.30 | 180.91 | 185.745 | 179.91 | 407049 |
| 1725057600 | 181.7 | 0.28 | 0.15 | 182.42 | 183.0499 | 179.56 | 318973 |
| 1724971200 | 181.42 | 2.11 | 1.18 | 180.84 | 184.77 | 178.67 | 386459 |
| 1724884800 | 179.31 | -0.2 | -0.11 | 178.81 | 179.9307 | 177.985 | 243491 |
| 1724798400 | 179.51 | 0.11 | 0.06 | 179.14 | 180.02 | 176.45 | 281538 |
| 1724712000 | 179.4 | 1.5 | 0.84 | 178.8 | 180.9055 | 177.75 | 338555 |
| 1724452800 | 177.9 | 2.4 | 1.37 | 176.81 | 180.23 | 176.58 | 276973 |
| 1724366400 | 175.5 | -0.03 | -0.02 | 175.64 | 177.07 | 175 | 246048 |
| 1724280000 | 175.53 | -0.64 | -0.36 | 177.63 | 177.63 | 175.015 | 444732 |
| 1724193600 | 176.17 | -2.4 | -1.34 | 177.92 | 178.946 | 175.05 | 267439 |
| 1724107200 | 178.57 | 0.64 | 0.36 | 177.94 | 179.76 | 177.755 | 223110 |
| 1723848000 | 177.93 | -0.76 | -0.43 | 178.74 | 179.63 | 176.91 | 270853 |
| 1723761600 | 178.69 | 4.07 | 2.33 | 177.69 | 179.435 | 176.21 | 397107 |
| 1723675200 | 174.62 | 4.47 | 2.63 | 170.47 | 174.895 | 168.985 | 353812 |
| 1723588800 | 170.15 | 1.31 | 0.78 | 169.63 | 170.9 | 168.38 | 205309 |
| 1723502400 | 168.84 | -3.07 | -1.79 | 171.92 | 172.81 | 168.08 | 263230 |
| 1723243200 | 171.91 | 0.37 | 0.22 | 170.97 | 172.19 | 168.11 | 275641 |
| 1723156800 | 171.54 | 3.96 | 2.36 | 168.37 | 172.17 | 168.26 | 354178 |
| 1723070400 | 167.58 | -3.07 | -1.80 | 171.59 | 172.27 | 167.58 | 433547 |
| 1722984000 | 170.65 | 0.07 | 0.04 | 170.59 | 172.99 | 169.2 | 359651 |
| 1722897600 | 170.58 | -4.12 | -2.36 | 170.89 | 172.4625 | 167.66999 | 461764 |
| 1722638400 | 174.7 | -1.86 | -1.05 | 174.37 | 174.89 | 172.02 | 303987 |
| 1722552000 | 176.56 | -5.45 | -2.99 | 182 | 183.92 | 176.04 | 288898 |
| 1722465600 | 182.01 | -2.44 | -1.32 | 184.31 | 185.24 | 181.89 | 271636 |
| 1722379200 | 184.45 | 1.75 | 0.96 | 183.29 | 185.16 | 182.22 | 326723 |
| 1722292800 | 182.7 | -1.95 | -1.06 | 183.93 | 185.44 | 182.54 | 319106 |
| 1722033600 | 184.65 | 3.71 | 2.05 | 182.63 | 185.09 | 182.06 | 393036 |
| 1721947200 | 180.94 | 2.3 | 1.29 | 178.86 | 184.09 | 178.475 | 377145 |
| 1721860800 | 178.64 | -2.46 | -1.36 | 180.5 | 182.01 | 178.54 | 568761 |
| 1721774400 | 181.1 | 0.35 | 0.19 | 179.56 | 182.33 | 179.2 | 411462 |
| 1721688000 | 180.75 | 0.49 | 0.27 | 180.38 | 182.23 | 178.84 | 471643 |
| 1721428800 | 180.26 | 0.66 | 0.37 | 179.35 | 181.13 | 177.39 | 342444 |
| 1721342400 | 179.6 | -3.37 | -1.84 | 181.4 | 184.76 | 179.6 | 568171 |
| 1721256000 | 182.97 | -0.04 | -0.02 | 181.78 | 185.7 | 181.78 | 457912 |
| 1721169600 | 183.01 | 4.56 | 2.56 | 179.42 | 183.58 | 179.42 | 450142 |
| 1721083200 | 178.45 | -1.39 | -0.77 | 180.02 | 182.26 | 178.38 | 345566 |
| 1720824000 | 179.84 | 1.84 | 1.03 | 179 | 180.54 | 177 | 486499 |
| 1720737600 | 178 | 3.04 | 1.74 | 175.84 | 178.85 | 175.04 | 598560 |
| 1720651200 | 174.96 | 1.52 | 0.88 | 174.02 | 174.98 | 173.44 | 297032 |
| 1720564800 | 173.44 | -1.58 | -0.90 | 174.87 | 175.57 | 173.32 | 332958 |
| 1720478400 | 175.02 | 0.73 | 0.42 | 175 | 176.24 | 173.94 | 339720 |
| 1720219200 | 174.29 | 1.87 | 1.08 | 172 | 174.52 | 170.25 | 560549 |
| 1720040640 | 172.42 | -1.29 | -0.74 | 174.39 | 175.03 | 172.01 | 190351 |
| 1719960000 | 173.71 | -1.72 | -0.98 | 176.1 | 176.84 | 172.19 | 375670 |
| 1719873600 | 175.43 | -3.57 | -1.99 | 180.15 | 181 | 174.66 | 429252 |
| 1719614400 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1719528000 | 179 | 0.12 | 0.07 | 178.23 | 179.05 | 176.53 | 515946 |
| 1719441600 | 178.88 | 2.12 | 1.20 | 175.8 | 179.15 | 175.17 | 309705 |
| 1719355200 | 176.76 | -4.83 | -2.66 | 179.51 | 179.75 | 176 | 494341 |
| 1719268800 | 181.59 | 2.03 | 1.13 | 180.16 | 182.53 | 179.2 | 604379 |
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
