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 | 3.29 | 1.95844990773 | 167.99 | 172.161 | 165.96 | 388458 | 169.37368626 | CS |
4 | 24.48 | 16.6757493188 | 146.8 | 172.161 | 146.37 | 599973 | 159.76072335 | CS |
12 | 2.83 | 1.68002374592 | 168.45 | 195.4311 | 132.37 | 596709 | 156.06433187 | CS |
26 | 25.7 | 17.6535238357 | 145.58 | 195.4311 | 122.3 | 523368 | 151.61043544 | CS |
52 | 29.9 | 21.1486773235 | 141.38 | 195.4311 | 121.905 | 600753 | 153.02942583 | CS |
156 | 86.28 | 101.505882353 | 85 | 195.4311 | 82.17 | 487704 | 135.93121437 | CS |
260 | 118.96 | 227.370030581 | 52.32 | 195.4311 | 13.515 | 587235 | 90.98869095 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 171.28 | 0.43 | 0.25 | 170.85 | 172.161 | 170.245 | 427512 |
1711579200 | 170.85 | 2.38 | 1.41 | 169.72 | 171.19 | 168.15 | 282835 |
1711492800 | 168.47 | 0.28 | 0.17 | 169.14 | 170.05 | 168.005 | 303795 |
1711406400 | 168.19 | -0.95 | -0.56 | 168.26 | 169.14 | 167.44 | 267637 |
1711147200 | 169.14 | -0.69 | -0.41 | 169.12 | 169.99 | 166.88 | 467681 |
1711060800 | 169.83 | 3.75 | 2.26 | 167.99 | 170.55 | 165.96 | 620343 |
1710974400 | 166.08 | 1.89 | 1.15 | 163.99 | 166.57499 | 163.33 | 677526 |
1710888000 | 164.19 | 2.21 | 1.36 | 161.37 | 164.68 | 161.07499 | 409315 |
1710801600 | 161.97999 | 1.85 | 1.16 | 161.19999 | 162.565 | 160.01 | 396709 |
1710542400 | 160.13 | 0.6 | 0.38 | 158.15 | 161.79499 | 157.84 | 755038 |
1710456000 | 159.53 | -3.71 | -2.27 | 163.03 | 163.03 | 158.11 | 443538 |
1710369600 | 163.24 | 1.22 | 0.75 | 161.66999 | 164.555 | 161.22 | 553220 |
1710283200 | 162.02 | 4.53 | 2.88 | 158.41999 | 162.18 | 156.94999 | 492592 |
1710196800 | 157.49 | -2.29 | -1.43 | 158.26 | 158.26 | 154.51 | 430425 |
1709941200 | 159.78 | -0.51 | -0.32 | 161.61 | 163.40459 | 158.85 | 639656 |
1709854800 | 160.29 | 5.42 | 3.50 | 156.72 | 161.04 | 156.01 | 1233785 |
1709768400 | 154.87 | 0.26 | 0.17 | 156.6 | 156.99 | 154.35 | 716331 |
1709682000 | 154.61 | 3.81 | 2.53 | 150.47999 | 155.1 | 150.16 | 1229722 |
1709595600 | 150.8 | -1.27 | -0.84 | 153.13 | 154.245 | 150.4 | 622208 |
1709336400 | 152.07 | 2.58 | 1.73 | 150.27 | 152.57 | 149.15 | 709369 |
1709250000 | 149.49 | 3.45 | 2.36 | 146.8 | 149.63 | 146.37 | 747742 |
1709163600 | 146.04 | 1.69 | 1.17 | 143.49 | 147.6125 | 143.49 | 682212 |
1709077200 | 144.35 | -0.25 | -0.17 | 145.47999 | 146.525 | 144.27 | 591115 |
1708990800 | 144.6 | -0.88 | -0.60 | 144.13 | 145.4 | 143.52 | 550093 |
1708731600 | 145.47999 | 0.96 | 0.66 | 145.46 | 147.75 | 144.8 | 599370 |
1708645200 | 144.52 | 1.97 | 1.38 | 144.1 | 146.15 | 143.76 | 599607 |
1708558800 | 142.55 | -2.48 | -1.71 | 143.97999 | 144.79 | 141.02 | 819704 |
1708472400 | 145.03 | -0.65 | -0.45 | 143.91 | 145.04 | 142.725 | 662421 |
1708126800 | 145.68 | -1.76 | -1.19 | 145.94 | 150.29 | 145.37 | 777637 |
1708040400 | 147.44 | 4.39 | 3.07 | 143.56 | 150.22 | 143.25 | 1506860 |
1707954000 | 143.05 | 10.46 | 7.89 | 138.15 | 146.3 | 138.15 | 2799665 |
1707867600 | 132.59 | -59.94 | -31.13 | 152 | 158.55 | 132.37 | 4868369 |
1707781200 | 192.53 | -1.3 | -0.67 | 193.48 | 195.4311 | 191.42 | 618251 |
1707522000 | 193.83 | 2.96 | 1.55 | 190.95 | 193.96 | 189.38 | 337606 |
1707435600 | 190.87 | 2.66 | 1.41 | 188.62 | 191.18 | 188.2011 | 397583 |
1707349200 | 188.21 | 3.61 | 1.96 | 186 | 188.55 | 184.54 | 393702 |
1707262800 | 184.6 | 3.6 | 1.99 | 180.58 | 184.75 | 180.2911 | 389597 |
1707176400 | 181 | -3.13 | -1.70 | 182.13 | 183.25 | 177.9958 | 282979 |
1706917200 | 184.13 | 7.89 | 4.48 | 175.07 | 185.73 | 175.07 | 462753 |
1706830800 | 176.24 | 2.72 | 1.57 | 175.39 | 177.33 | 173 | 370962 |
1706744400 | 173.52 | -2.09 | -1.19 | 175.18 | 177.91 | 172.9 | 377675 |
1706658000 | 175.61 | 1.39 | 0.80 | 173.51 | 177.17 | 172.67 | 460304 |
1706571600 | 174.22 | 2.84 | 1.66 | 170.94 | 174.64 | 170.6925 | 198255 |
1706312400 | 171.38 | -1.95 | -1.13 | 174.33 | 175.36 | 171.18 | 200765 |
1706226000 | 173.33 | 2.63 | 1.54 | 173.76 | 174.99 | 172.415 | 265388 |
1706139600 | 170.7 | -2.18 | -1.26 | 174.91 | 175.03 | 170.5 | 199359 |
1706053200 | 172.88 | -2.78 | -1.58 | 177.43 | 177.77 | 172.66 | 208433 |
1705966800 | 175.66 | 1.06 | 0.61 | 175.7 | 177.33 | 174.81 | 226268 |
1705707600 | 174.6 | 2.62 | 1.52 | 171.98 | 174.66 | 169.675 | 242092 |
1705621200 | 171.98 | 2.86 | 1.69 | 171.31 | 172.75 | 169.1 | 288901 |
1705534800 | 169.12 | -0.36 | -0.21 | 167.94 | 171.2 | 167.94 | 320758 |
1705448400 | 169.48 | -0.19 | -0.11 | 167.86 | 169.9534 | 167.72999 | 322992 |
1705102800 | 169.67 | -2.98 | -1.73 | 174.97 | 175.16 | 169.43 | 211776 |
1705016400 | 172.65 | 0.05 | 0.03 | 171.85 | 173.08 | 169.2802 | 153450 |
1704930000 | 172.6 | -0.32 | -0.19 | 172.67 | 173.95 | 170.785 | 199542 |
1704843600 | 172.92 | 0.15 | 0.09 | 169.99 | 173.125 | 168.955 | 170861 |
1704757200 | 172.77 | 3.93 | 2.33 | 168.81 | 173.1 | 167.72999 | 245324 |
1704498000 | 168.84 | 0.14 | 0.08 | 167.94 | 170.76 | 167.94 | 279357 |
1704411600 | 168.7 | 0.08 | 0.05 | 168.45 | 170.66 | 168.06 | 327653 |
1704325200 | 168.62 | -4.92 | -2.84 | 170.7 | 171.36 | 167.94 | 296515 |
1704238800 | 173.54 | -0.34 | -0.20 | 172.52 | 174.73 | 171.67 | 335687 |
1703893200 | 173.88 | -3.19 | -1.80 | 176.4 | 177.02 | 172.81 | 245899 |
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