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 | 3.35 | 1.87360178971 | 178.8 | 182.71 | 174.7 | 258503 | 178.62484715 | CS |
| 4 | 10.89 | 6.35875277356 | 171.26 | 188.53 | 165 | 331911 | 177.9785417 | CS |
| 12 | 54.75 | 42.9748822606 | 127.4 | 188.53 | 117.92 | 295069 | 158.09892064 | CS |
| 26 | 82.11 | 82.0771691323 | 100.04 | 188.53 | 93.355 | 291141 | 133.50520499 | CS |
| 52 | 64.75 | 55.1533219761 | 117.4 | 188.53 | 78.28 | 308547 | 113.45508927 | CS |
| 156 | -45.96 | -20.1481741265 | 228.11 | 251.77 | 78.28 | 227198 | 150.55912379 | CS |
| 260 | 26.78 | 17.2362746991 | 155.37 | 282 | 78.28 | 197048 | 165.74245366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 182.15 | 3.98 | 2.23 | 179.99 | 182.71 | 179.5 | 218876 |
| 1728426900 | 178.17 | 0.97 | 0.55 | 178.14 | 180.96 | 177.54 | 270787 |
| 1728340500 | 177.2 | -2 | -1.12 | 176.84 | 179.42 | 174.7 | 392604 |
| 1728081300 | 179.2 | 2.28 | 1.29 | 178.88 | 181.76 | 176.87 | 267722 |
| 1727994900 | 176.92 | -3.46 | -1.92 | 178.8 | 180.245 | 175.0409 | 142526 |
| 1727908500 | 180.38 | 1.24 | 0.69 | 179.065 | 182.38 | 177.695 | 371952 |
| 1727822100 | 179.14 | -3.08 | -1.69 | 181.66 | 181.66 | 176.82 | 658878 |
| 1727735520 | 182.22 | 7.75 | 4.44 | 180.86 | 188.53 | 179.15 | 489070 |
| 1727476500 | 174.47 | -0.01 | -0.01 | 176.18 | 177.63 | 173.21 | 177691 |
| 1727390100 | 174.48 | -0.25 | -0.14 | 176.73 | 177.21 | 173.52 | 167042 |
| 1727303700 | 174.73 | -2.88 | -1.62 | 177.39 | 177.64 | 173.34 | 175713 |
| 1727217300 | 177.61 | 2.57 | 1.47 | 174.7 | 177.9 | 174.52 | 185374 |
| 1727130900 | 175.04 | -1.7 | -0.96 | 177.1 | 178.472 | 173.45 | 213892 |
| 1726871700 | 176.74 | -4.53 | -2.50 | 180.42 | 180.42 | 176.14 | 1178427 |
| 1726785300 | 181.27 | 5.05 | 2.87 | 180.2 | 181.64 | 177.35 | 241744 |
| 1726698900 | 176.22 | -0.07 | -0.04 | 175.75 | 179.905 | 175.31 | 230866 |
| 1726612500 | 176.29 | -3.22 | -1.79 | 179.69 | 181.87 | 176.115 | 251566 |
| 1726526100 | 179.51 | 0.51 | 0.28 | 179.13 | 181.34 | 178.065 | 295218 |
| 1726266900 | 179 | 4.82 | 2.77 | 175.35 | 180.885 | 174.6 | 340289 |
| 1726180500 | 174.18 | 3.76 | 2.21 | 171.26 | 177.71 | 165 | 367987 |
| 1726094100 | 170.42 | 4.34 | 2.61 | 164.93 | 171.63 | 163.5 | 283867 |
| 1726007700 | 166.08 | 0.55 | 0.33 | 165.9 | 166.44999 | 162.55 | 207040 |
| 1725921300 | 165.53 | 3.21 | 1.98 | 163.15 | 167.78 | 160.74 | 398765 |
| 1725662100 | 162.32 | 1.13 | 0.70 | 161.86 | 165.81 | 160.901 | 267387 |
| 1725575700 | 161.19 | -1.03 | -0.63 | 160.53 | 163.05 | 159.1 | 197966 |
| 1725489300 | 162.22 | -0.87 | -0.53 | 162 | 163.8 | 160.26 | 179805 |
| 1725402900 | 163.09 | -2.24 | -1.35 | 164.47 | 165.37 | 161.09 | 247837 |
| 1725057300 | 165.33 | 1.34 | 0.82 | 164.33 | 166.18 | 162.94 | 210036 |
| 1724970900 | 163.99 | 0.89 | 0.55 | 164.41 | 166.46 | 162.56 | 117785 |
| 1724884500 | 163.1 | -0.81 | -0.49 | 162.86 | 165.13999 | 161.06 | 141893 |
| 1724798100 | 163.91 | 1.04 | 0.64 | 162.19999 | 164.55 | 160.81 | 158166 |
| 1724711700 | 162.87 | -0.68 | -0.42 | 163.88 | 165.145 | 162.53 | 192748 |
| 1724452500 | 163.55 | 4.72 | 2.97 | 159.55 | 164.47999 | 158.36 | 201579 |
| 1724366100 | 158.83 | 1.53 | 0.97 | 157.16 | 160 | 157 | 148647 |
| 1724279700 | 157.3 | 2.05 | 1.32 | 156.13 | 158.08 | 154.1995 | 182363 |
| 1724193300 | 155.25 | -0.61 | -0.39 | 155.65 | 155.99 | 154.02 | 166192 |
| 1724106900 | 155.86 | -2.58 | -1.63 | 157.56 | 158.7521 | 154.36 | 227062 |
| 1723847700 | 158.44 | 0.32 | 0.20 | 157.72999 | 159.5 | 155.22999 | 299207 |
| 1723761300 | 158.12 | 10.12 | 6.84 | 151.52 | 158.38 | 150.21 | 434193 |
| 1723674900 | 148 | -2.07 | -1.38 | 149.38999 | 151.54 | 145.5 | 291329 |
| 1723588500 | 150.07 | 2 | 1.35 | 148.4 | 151.47 | 147.6385 | 348242 |
| 1723502100 | 148.07 | -4.64 | -3.04 | 153.81 | 153.81 | 147.71 | 546182 |
| 1723242900 | 152.71 | 1.36 | 0.90 | 151.4 | 153.09 | 144.15 | 567527 |
| 1723156500 | 151.35 | 29.56 | 24.27 | 143.47999 | 153.55 | 131 | 962909 |
| 1723070100 | 121.79 | -1.89 | -1.53 | 125.74 | 127.14 | 121.105 | 301882 |
| 1722983700 | 123.68 | 4 | 3.34 | 119.4 | 124.86 | 119.195 | 270592 |
| 1722897300 | 119.68 | -6.22 | -4.94 | 120.825 | 123.79 | 117.92 | 436619 |
| 1722638100 | 125.9 | -0.35 | -0.28 | 121.35 | 127.42 | 121.33 | 241866 |
| 1722551700 | 126.25 | -0.73 | -0.57 | 126.92 | 129.1421 | 124.421 | 247331 |
| 1722465300 | 126.98 | -0.08 | -0.06 | 128.06 | 130.54 | 125.24 | 247471 |
| 1722378900 | 127.06 | 0.48 | 0.38 | 127.32 | 127.96 | 125.72 | 221360 |
| 1722292500 | 126.58 | -1.45 | -1.13 | 128.22999 | 129.57 | 120.274 | 253186 |
| 1722033300 | 128.03 | 3.56 | 2.86 | 126.99 | 129.475 | 125.01 | 197617 |
| 1721946900 | 124.47 | -1.39 | -1.10 | 125.75 | 127.2501 | 124.29 | 207495 |
| 1721860500 | 125.86 | -0.43 | -0.34 | 125.87 | 128.06 | 125.25 | 182469 |
| 1721774100 | 126.29 | 2.79 | 2.26 | 123.32 | 126.58 | 122.01 | 197071 |
| 1721687700 | 123.5 | 1.2 | 0.98 | 122.84 | 124.47 | 120.45 | 141824 |
| 1721428500 | 122.3 | -0.89 | -0.72 | 123.26 | 125.05 | 122.025 | 229829 |
| 1721342100 | 123.19 | -4.74 | -3.71 | 127.4 | 130.25 | 122.03 | 415508 |
| 1721255700 | 127.93 | -4.97 | -3.74 | 130.755 | 130.755 | 125.32 | 615230 |
| 1721169300 | 132.9 | 7.13 | 5.67 | 127.27 | 133.04 | 126.885 | 220085 |
| 1721082900 | 125.77 | -0.21 | -0.17 | 126.04 | 127.22 | 124.28 | 232928 |
| 1720823700 | 125.98 | -2.25 | -1.75 | 129.41999 | 130.3 | 125.7 | 247514 |
| 1720737300 | 128.22999 | 5.23 | 4.25 | 126.4 | 130.6 | 124.5401 | 323752 |
| 1720650900 | 123 | 2.75 | 2.29 | 120.54 | 123.11 | 119.75 | 155216 |
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
