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 | -0.9 | -0.278646397721 | 322.99 | 340.79 | 321 | 579946 | 331.31825756 | CS |
4 | -29.94 | -8.5049569639 | 352.03 | 367 | 301 | 617728 | 330.24064764 | CS |
12 | 53.14 | 19.7583193902 | 268.95 | 367 | 237.14 | 750568 | 312.3963935 | CS |
26 | 22.61 | 7.54975290504 | 299.48 | 367 | 212.43 | 749237 | 282.06002284 | CS |
52 | 81.09 | 33.6473029046 | 241 | 367 | 212.43 | 729698 | 280.46698854 | CS |
156 | -317.05 | -49.6057201865 | 639.14 | 658.51 | 207.26 | 768249 | 299.20594376 | CS |
260 | 148.56 | 85.6105572523 | 173.53 | 744.56 | 73.1359 | 778069 | 312.70839169 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731627600 | 322.83 | -3.72 | -1.14 | 326.33999 | 329.14999 | 321.5 | 408999 |
1731541200 | 326.55 | -6.88 | -2.06 | 328.99 | 333.33 | 322.6 | 593790 |
1731454800 | 333.43 | 3.49 | 1.06 | 328.16 | 336.11 | 327.635 | 463298 |
1731368400 | 329.94 | -3.19 | -0.96 | 336.07 | 338 | 328.43 | 441760 |
1731109200 | 333.13 | -0.02 | -0.01 | 336.47 | 338.82 | 324.05 | 570554 |
1731022800 | 333.14999 | 9.53 | 2.94 | 321.87 | 340.79 | 321 | 808309 |
1730936400 | 323.62 | -8.61 | -2.59 | 313.45999 | 323.77 | 301 | 1321712 |
1730850000 | 332.23 | 2.69 | 0.82 | 325.99 | 333 | 320.425 | 502849 |
1730763600 | 329.54 | 6.77 | 2.10 | 321.68 | 330.99 | 321.16 | 679147 |
1730500800 | 322.77 | 4.72 | 1.48 | 318.79 | 324.76 | 313.58999 | 608723 |
1730414400 | 318.05 | -3.47 | -1.08 | 318.83999 | 321.39999 | 313.82 | 422148 |
1730328000 | 321.52 | 9.62 | 3.08 | 310.27 | 329.14999 | 309.82 | 855521 |
1730241600 | 311.89999 | -12.42 | -3.83 | 317.64999 | 320.7238 | 311.52 | 696436 |
1730155200 | 324.32 | -1.37 | -0.42 | 330.52 | 332.58999 | 324.14 | 385626 |
1729896000 | 325.69 | -1.76 | -0.54 | 329.58 | 331.11 | 324.195 | 404919 |
1729809600 | 327.45 | 1.53 | 0.47 | 327.82 | 330 | 321.935 | 357034 |
1729723200 | 325.92 | -11.09 | -3.29 | 334.45 | 337.9097 | 325.02 | 561819 |
1729636800 | 337.01 | -9.86 | -2.84 | 340.9201 | 341.79 | 332.015 | 566053 |
1729550400 | 346.87 | -7.65 | -2.16 | 365.48 | 367 | 345.56 | 922175 |
1729291200 | 354.52 | 6.42 | 1.84 | 350 | 358.79 | 348.78 | 528203 |
1729204800 | 348.1 | -3.83 | -1.09 | 352.03 | 352.315 | 345.52 | 594949 |
1729118400 | 351.93 | 16.61 | 4.95 | 337.96 | 356.01 | 337.21 | 770787 |
1729032000 | 335.32 | 4.14 | 1.25 | 328.75 | 338.25 | 327.58999 | 605627 |
1728945600 | 331.18 | 1.11 | 0.34 | 327.77 | 331.27999 | 324.47 | 380708 |
1728686400 | 330.07 | 11.91 | 3.74 | 317 | 334.33999 | 315.26 | 885922 |
1728600000 | 318.16 | 2.34 | 0.74 | 312.20999 | 322.0699 | 308.1501 | 612871 |
1728513600 | 315.82 | -6.26 | -1.94 | 324.29 | 325 | 309.55 | 742432 |
1728427200 | 322.08 | -5.12 | -1.56 | 325.74 | 327.81349 | 320.12 | 350251 |
1728340800 | 327.2 | -5.64 | -1.69 | 329.18 | 332.2299 | 320.39999 | 613354 |
1728081600 | 332.83999 | -1.23 | -0.37 | 340.0101 | 343.9699 | 332.1 | 479274 |
1727995200 | 334.07 | -0.35 | -0.10 | 332.08 | 335 | 328.9901 | 290928 |
1727908800 | 334.42 | 0.71 | 0.21 | 330.88 | 339.18 | 329.7359 | 461357 |
1727822400 | 333.70999 | -0.72 | -0.22 | 332.55 | 335.4805 | 323.7 | 563228 |
1727735520 | 334.43 | -5.07 | -1.49 | 339.99 | 339.99 | 332.27 | 455665 |
1727476800 | 339.5 | -0.19 | -0.06 | 343.27 | 346.96 | 337.47 | 482611 |
1727390400 | 339.69 | 3.4 | 1.01 | 342.88 | 345.88 | 335.88 | 484688 |
1727304000 | 336.29 | -8.31 | -2.41 | 344.32 | 346.99 | 333.475 | 621770 |
1727217600 | 344.6 | -0.94 | -0.27 | 348.52 | 350.29 | 343.22 | 378156 |
1727131200 | 345.54 | 1.26 | 0.37 | 344.3 | 349.22 | 341.14 | 512950 |
1726872000 | 344.28 | -4.65 | -1.33 | 344.3 | 349.70233 | 339.03 | 955984 |
1726785600 | 348.93 | 14.25 | 4.26 | 343.05 | 349.81 | 339.56 | 979084 |
1726699200 | 334.68 | 3.93 | 1.19 | 331.985 | 346.86 | 325.0201 | 1411182 |
1726612800 | 330.75 | 0.88 | 0.27 | 336.19 | 336.6198 | 329.5 | 837449 |
1726526400 | 329.87 | 8 | 2.49 | 334 | 342.19 | 328.97 | 1985991 |
1726267200 | 321.87 | 65.38 | 25.49 | 309.20999 | 322.5 | 303.2 | 3983500 |
1726180800 | 256.49 | 9.47 | 3.83 | 247.62 | 258.52999 | 242.425 | 2124019 |
1726094400 | 247.02 | 2.93 | 1.20 | 244.09 | 248.64 | 240.01 | 662544 |
1726008000 | 244.09 | 2.63 | 1.09 | 239.84 | 245 | 237.14 | 658383 |
1725921600 | 241.46 | -6.63 | -2.67 | 247.9 | 250.94 | 241.24 | 676024 |
1725662400 | 248.09 | -1.74 | -0.70 | 255.97 | 263.02 | 247.89 | 839102 |
1725576000 | 249.83 | 4.2 | 1.71 | 242.55 | 257.225 | 242.55 | 746200 |
1725489600 | 245.63 | -6.05 | -2.40 | 251.57 | 253.6 | 240.27 | 615361 |
1725403200 | 251.68 | -2.02 | -0.80 | 252.41 | 252.41 | 244.18 | 764583 |
1725057600 | 253.7 | -1.66 | -0.65 | 256.02999 | 259.7 | 250.76 | 453940 |
1724971200 | 255.36 | -11.8 | -4.42 | 270.82 | 271.48989 | 255.08 | 415580 |
1724884800 | 267.16 | -7.1 | -2.59 | 272.44 | 273.1599 | 263.145 | 527443 |
1724798400 | 274.26 | -6.04 | -2.15 | 277 | 277 | 266.01 | 599577 |
1724712000 | 280.3 | -2.86 | -1.01 | 285.74 | 285.74 | 277.49 | 530658 |
1724452800 | 283.16 | 20.29 | 7.72 | 266.77 | 285 | 265.00009 | 1063647 |
1724366400 | 262.87 | -10.77 | -3.94 | 268.95 | 269.56 | 261.37 | 568439 |
1724280000 | 273.64 | 12.75 | 4.89 | 265.82 | 273.64999 | 264.1806 | 562816 |
1724193600 | 260.89 | -9.61 | -3.55 | 269 | 269.45999 | 260.29 | 365638 |
1724107200 | 270.5 | 2.37 | 0.88 | 268.77999 | 273.6399 | 267.64 | 313597 |
1723848000 | 268.13 | -1.14 | -0.42 | 269 | 272.86 | 263.13 | 451322 |
1723761600 | 269.27 | 13.1 | 5.11 | 268 | 279.0999 | 265.5 | 884419 |
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