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 | -0.48 | -0.273894436519 | 175.25 | 178.47 | 171.32 | 126680 | 173.82697884 | CS |
4 | 4.78 | 2.81193011354 | 169.99 | 181.89 | 167.87 | 142853 | 173.73462343 | CS |
12 | 18.56 | 11.8814416491 | 156.21 | 181.89 | 150.72 | 130756 | 164.52424934 | CS |
26 | 37.8 | 27.5972840768 | 136.97 | 181.89 | 111.2 | 161623 | 151.90073739 | CS |
52 | 24.79 | 16.5288705161 | 149.98 | 187.605 | 111.2 | 147033 | 156.82625759 | CS |
156 | 43.22 | 32.8544279742 | 131.55 | 187.605 | 110.84 | 146925 | 148.04940968 | CS |
260 | 90.77 | 108.05952381 | 84 | 187.605 | 66.44 | 139427 | 128.6379053 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665300 | 174.77 | 0.97 | 0.56 | 173.73 | 175.26 | 172.57 | 137699 |
1711578900 | 173.8 | 1.16 | 0.67 | 174.12 | 175.01 | 172.65 | 206213 |
1711492500 | 172.64 | -1.02 | -0.59 | 175.11 | 176.215 | 171.32 | 121859 |
1711406100 | 173.66 | 0.59 | 0.34 | 173.56 | 174.36 | 171.92 | 76043 |
1711146900 | 173.07 | -2.61 | -1.49 | 176.6 | 176.6 | 172.83 | 100369 |
1711060500 | 175.68 | 1.3 | 0.75 | 175.25 | 178.47 | 173.34 | 128915 |
1710974100 | 174.38 | 3 | 1.75 | 170.57 | 175.74 | 168.64 | 90990 |
1710887700 | 171.38 | 2.45 | 1.45 | 168.83 | 173.22 | 168 | 102662 |
1710801300 | 168.93 | -4.32 | -2.49 | 173.29 | 175.4 | 168.52 | 104570 |
1710542100 | 173.25 | 2.58 | 1.51 | 169.18 | 174.97 | 169.18 | 348196 |
1710455700 | 170.67 | -4.14 | -2.37 | 174.5 | 174.81 | 169.05 | 111172 |
1710369300 | 174.81 | -1.61 | -0.91 | 175.5 | 177.2 | 174.5 | 137362 |
1710282900 | 176.42 | 0.68 | 0.39 | 175.65 | 176.59 | 173.65 | 65273 |
1710196500 | 175.74 | -0.8 | -0.45 | 176.7 | 176.7 | 173.97 | 79865 |
1709940900 | 176.54 | -1.84 | -1.03 | 180.02 | 181.89 | 176.15 | 95655 |
1709854500 | 178.38 | 4.45 | 2.56 | 175.54 | 180.4 | 175.54 | 141502 |
1709768100 | 173.93 | 4.23 | 2.49 | 172.45 | 175 | 171.29 | 123621 |
1709681700 | 169.7 | -6.69 | -3.79 | 174.59 | 174.95 | 168.76 | 123543 |
1709595300 | 176.39 | 1.11 | 0.63 | 176.78 | 177.76 | 174.32 | 124008 |
1709336100 | 175.28 | 2.34 | 1.35 | 173.27 | 176.09 | 172.64 | 140583 |
1709249700 | 172.94 | 5.49 | 3.28 | 169.99 | 174.46 | 169.18 | 432460 |
1709163300 | 167.44999 | 10.14 | 6.45 | 158.4 | 168.2975 | 157.06 | 266982 |
1709076900 | 157.31 | -0.94 | -0.59 | 158.55 | 160.75 | 155.69399 | 210860 |
1708990500 | 158.25 | -0.29 | -0.18 | 157.77 | 160.51 | 156.6 | 77095 |
1708731300 | 158.54 | 0.23 | 0.15 | 158.05 | 161.4 | 157.22 | 125316 |
1708644900 | 158.31 | 0.83 | 0.53 | 158.69999 | 159.9 | 157.69999 | 130109 |
1708558500 | 157.47999 | -2.39 | -1.49 | 158.36 | 159.29 | 155.365 | 146777 |
1708472100 | 159.87 | -1.16 | -0.72 | 158.19999 | 161.76 | 155.9 | 176817 |
1708126500 | 161.03 | -2.84 | -1.73 | 162.99 | 163.41 | 160.25 | 93113 |
1708040100 | 163.87 | 4.53 | 2.84 | 161.97999 | 165.13 | 161.35 | 132143 |
1707953700 | 159.34 | 4.16 | 2.68 | 158.13999 | 160.56 | 156.71 | 129328 |
1707867300 | 155.18 | -11.11 | -6.68 | 153.06 | 161.25 | 152.75 | 189177 |
1707780900 | 166.29 | -1.15 | -0.69 | 167.44 | 168.74 | 165.66999 | 133830 |
1707521700 | 167.44 | 4.16 | 2.55 | 163.86 | 167.76 | 161.57499 | 114866 |
1707435300 | 163.28 | 2.76 | 1.72 | 161.13 | 166.91999 | 161.13 | 194005 |
1707348900 | 160.52 | 2.39 | 1.51 | 158.83 | 161.645 | 157 | 106933 |
1707262500 | 158.13 | 2.63 | 1.69 | 155.01 | 158.55 | 153.72999 | 63322 |
1707176100 | 155.5 | -1.67 | -1.06 | 155.52 | 156.99 | 154.19999 | 89795 |
1706916900 | 157.16999 | -0.23 | -0.15 | 155.44999 | 158.175 | 153.94 | 74727 |
1706830500 | 157.4 | 2.85 | 1.84 | 156.24 | 158.33 | 154.13999 | 132511 |
1706744100 | 154.55 | -6.95 | -4.30 | 160.66 | 160.94 | 154.33 | 138057 |
1706657700 | 161.5 | -0.75 | -0.46 | 161.46 | 162.59 | 160.63 | 105921 |
1706571300 | 162.25 | 5.01 | 3.19 | 156.72 | 162.4 | 156.3 | 99280 |
1706312100 | 157.24 | -2.37 | -1.48 | 160.88 | 160.88 | 156.63999 | 74257 |
1706225700 | 159.61 | 1.24 | 0.78 | 161.65 | 161.65 | 158.37 | 87807 |
1706139300 | 158.37 | -3.1 | -1.92 | 163.76 | 163.97999 | 157.53 | 85491 |
1706052900 | 161.47 | -0.19 | -0.12 | 164.15 | 164.15 | 159.405 | 100335 |
1705966500 | 161.66 | 4.21 | 2.67 | 159.81 | 163.0084 | 159.37 | 94317 |
1705707300 | 157.44999 | 0.96 | 0.61 | 157.93 | 157.93 | 154.3 | 139740 |
1705620900 | 156.49 | 4.9 | 3.23 | 151.75 | 158.785 | 151.07 | 187531 |
1705534500 | 151.59 | -2.37 | -1.54 | 151 | 153.46 | 150.72 | 150786 |
1705448100 | 153.96 | -1.73 | -1.11 | 153.69 | 155.135 | 152.93 | 119449 |
1705102500 | 155.69 | -2.18 | -1.38 | 160.47999 | 161.07 | 155.3 | 80563 |
1705016100 | 157.87 | -1.13 | -0.71 | 157.6 | 159.84 | 155.94999 | 101219 |
1704929700 | 159 | 3.9 | 2.51 | 155.38999 | 159.04 | 154.07 | 99074 |
1704843300 | 155.1 | -2.41 | -1.53 | 154.35 | 157.5 | 154.01 | 91088 |
1704756900 | 157.51 | 3.63 | 2.36 | 154.69999 | 158.085 | 154 | 107984 |
1704497700 | 153.88 | -1.35 | -0.87 | 153.35 | 156.4599 | 153.29 | 143771 |
1704411300 | 155.22999 | -0.59 | -0.38 | 156.21 | 156.945 | 154.53 | 131493 |
1704324900 | 155.82 | -8.48 | -5.16 | 163.71 | 163.71 | 155.15 | 179527 |
1704238500 | 164.3 | -4.11 | -2.44 | 166.63999 | 166.69999 | 162.61 | 116414 |
1703892900 | 168.41 | -3.12 | -1.82 | 170.98 | 172.34 | 167.93 | 110003 |
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