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 | 5.06 | 2.96183563568 | 170.84 | 180.61 | 170.11 | 718452 | 175.07975116 | CS |
| 4 | -0.33 | -0.187255291381 | 176.23 | 180.61 | 164.36 | 867823 | 172.88688805 | CS |
| 12 | -4.93 | -2.72631753581 | 180.83 | 187.78 | 164.36 | 845959 | 175.22809378 | CS |
| 26 | -11.48 | -6.12658768278 | 187.38 | 194.24 | 163.2975 | 795332 | 177.37394072 | CS |
| 52 | 33.13 | 23.2051551446 | 142.77 | 194.24 | 134.6122 | 798041 | 171.23784932 | CS |
| 156 | 55.62 | 46.2421017626 | 120.28 | 194.24 | 96.55 | 772005 | 138.97328592 | CS |
| 260 | 108.14 | 159.592680047 | 67.76 | 194.24 | 43.9 | 795497 | 121.40323775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 179.13 | 4 | 2.28 | 179.73 | 180.61 | 178.83 | 688352 |
| 1726698900 | 175.13 | -0.57 | -0.32 | 176.06 | 177.33 | 174.7 | 655766 |
| 1726612500 | 175.7 | 1.94 | 1.12 | 174.37 | 176.49 | 173.95 | 701840 |
| 1726526100 | 173.76 | 1.53 | 0.89 | 173.16 | 174.03 | 171.42 | 731473 |
| 1726266900 | 172.23 | 1.29 | 0.75 | 170.84 | 172.84 | 170.11 | 805949 |
| 1726180500 | 170.94 | 2.25 | 1.33 | 168.79 | 171.66 | 168 | 1010027 |
| 1726094100 | 168.69 | 1.75 | 1.05 | 166.56 | 168.84 | 164.36 | 847442 |
| 1726007700 | 166.94 | -0.86 | -0.51 | 169.03 | 169.15 | 165.83 | 845400 |
| 1725921300 | 167.8 | 3.04 | 1.85 | 166.19 | 168.72 | 166.01 | 781286 |
| 1725662100 | 164.76 | -3.74 | -2.22 | 169.39 | 169.79 | 164.44 | 1064247 |
| 1725575700 | 168.5 | -1.71 | -1.00 | 168.705 | 169.885 | 167.56 | 1079831 |
| 1725489300 | 170.21 | -3.41 | -1.96 | 173.12 | 173.12 | 170.06 | 908248 |
| 1725402900 | 173.62 | -5.47 | -3.05 | 177.86 | 179.15 | 172.84 | 802297 |
| 1725057300 | 179.09 | 1.98 | 1.12 | 178.74 | 180 | 175.675 | 1490077 |
| 1724970900 | 177.11 | 3.23 | 1.86 | 175.28 | 178.735 | 175.28 | 975410 |
| 1724884500 | 173.88 | -2.18 | -1.24 | 175.35 | 176.22 | 173.45 | 787599 |
| 1724798100 | 176.06 | 0.11 | 0.06 | 174.95 | 176.35 | 173.3 | 1092255 |
| 1724711700 | 175.95 | -1.36 | -0.77 | 178 | 178.29 | 175.37 | 373447 |
| 1724452500 | 177.31 | 2.34 | 1.34 | 176.23 | 177.49 | 174.77 | 766520 |
| 1724366100 | 174.97 | -2.58 | -1.45 | 177.7 | 178.6095 | 174.73 | 413169 |
| 1724279700 | 177.55 | 1.38 | 0.78 | 176.54 | 177.63 | 176.06 | 378032 |
| 1724193300 | 176.17 | -0.17 | -0.10 | 176.46 | 177.16 | 175.69 | 434995 |
| 1724106900 | 176.34 | 2.78 | 1.60 | 173.85 | 176.429 | 173.52 | 567515 |
| 1723847700 | 173.56 | 0.2 | 0.12 | 172.95 | 174.81 | 172.95 | 444540 |
| 1723761300 | 173.36 | 0.94 | 0.55 | 174.12 | 175.185 | 172.86 | 552888 |
| 1723674900 | 172.42 | 0.33 | 0.19 | 171.99 | 172.68 | 169.91 | 641497 |
| 1723588500 | 172.09 | 1.9 | 1.12 | 170.86 | 172.98 | 170.27 | 407813 |
| 1723502100 | 170.19 | -2.96 | -1.71 | 173.5 | 174.04 | 169.77 | 443436 |
| 1723242900 | 173.15 | 2.73 | 1.60 | 170.42 | 173.5 | 169.8 | 737869 |
| 1723156500 | 170.42 | 3.25 | 1.94 | 169.06 | 171.49 | 167.92 | 547973 |
| 1723070100 | 167.16999 | -1.93 | -1.14 | 171.93 | 172.35 | 166.66 | 826445 |
| 1722983700 | 169.1 | 0.92 | 0.55 | 169.38 | 172.56 | 168.49 | 1024023 |
| 1722897300 | 168.18 | -3.87 | -2.25 | 167.06 | 170 | 164.56 | 1807472 |
| 1722638100 | 172.05 | -3.82 | -2.17 | 171.75 | 172.915 | 169.38 | 1280980 |
| 1722551700 | 175.87 | -1.98 | -1.11 | 173.83 | 181.04 | 172.21 | 1212010 |
| 1722465300 | 177.85 | 1.38 | 0.78 | 178.07 | 179.855 | 177.62 | 1097927 |
| 1722378900 | 176.47 | -0.75 | -0.42 | 177.81 | 180.31 | 175.27 | 622196 |
| 1722292500 | 177.22 | 3.42 | 1.97 | 174.27 | 177.43 | 173.07 | 1022844 |
| 1722033300 | 173.8 | -0.07 | -0.04 | 174.95 | 176.78 | 173.48 | 765251 |
| 1721946900 | 173.87 | 1.55 | 0.90 | 173.87 | 175.99 | 171.09 | 1028864 |
| 1721860500 | 172.32 | -5.45 | -3.07 | 176.615 | 177.12 | 172.02 | 631724 |
| 1721774100 | 177.77 | -0.8 | -0.45 | 178.48 | 181.19 | 177.22 | 649969 |
| 1721687700 | 178.565 | 2.65 | 1.50 | 176.72 | 179.18 | 175.2 | 470458 |
| 1721428500 | 175.92 | -0.16 | -0.09 | 176.68 | 176.68 | 173.9 | 620792 |
| 1721342100 | 176.08 | -3.69 | -2.05 | 179.77 | 179.77 | 175.42 | 917232 |
| 1721255700 | 179.77 | -4.31 | -2.34 | 182.42 | 183.94 | 179.62 | 1022786 |
| 1721169300 | 184.08 | -0.45 | -0.24 | 183.33 | 186.415 | 183.11 | 1364208 |
| 1721082900 | 184.53 | 1.8 | 0.99 | 183.21 | 184.68 | 182.1 | 969878 |
| 1720823700 | 182.73 | 2.96 | 1.65 | 179.77 | 183.99 | 178.6 | 976584 |
| 1720737300 | 179.77 | 3.08 | 1.74 | 178.19 | 181.14 | 177.77 | 965185 |
| 1720650900 | 176.69 | -0.79 | -0.45 | 177.62 | 177.935 | 173.38 | 1519263 |
| 1720564500 | 177.48 | -9.84 | -5.25 | 180.4 | 182.66 | 174.32 | 2130269 |
| 1720478100 | 187.32 | 0.86 | 0.46 | 186.46 | 187.78 | 185.39 | 670260 |
| 1720218900 | 186.46 | 2.49 | 1.35 | 183.97 | 186.62 | 183.14 | 456461 |
| 1720040640 | 183.97 | 1.08 | 0.59 | 182.29 | 184.51 | 182.07 | 408690 |
| 1719959700 | 182.89 | 1.87 | 1.03 | 181.02 | 184.23 | 181.02 | 769236 |
| 1719873300 | 181.02 | -0.65 | -0.36 | 180.83 | 181.81 | 178.87 | 653175 |
| 1719614100 | 181.67 | 0.41 | 0.23 | 181.88 | 184.48 | 181.26 | 1659627 |
| 1719527700 | 181.26 | 3.66 | 2.06 | 177.6 | 181.29 | 175.74 | 875706 |
| 1719441300 | 177.6 | 0.57 | 0.32 | 176.55 | 178.24 | 174.53 | 466897 |
| 1719354900 | 177.03 | -0.57 | -0.32 | 177.95 | 178.7 | 175.94 | 648321 |
| 1719268500 | 177.6 | 0.39 | 0.22 | 176.95 | 179.13 | 176.815 | 680759 |
| 1719009300 | 177.21 | 1.18 | 0.67 | 176.97 | 177.63 | 175.065 | 1054342 |
| 1718922900 | 176.03 | 3 | 1.73 | 172.5 | 176.09 | 172.24 | 634843 |
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
