We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.39 | -3.96894409938 | 161 | 162.4388 | 152.675 | 1059905 | 158.17126589 | CS |
| 4 | -23.52 | -13.2038398922 | 178.13 | 185.3693 | 152.675 | 899443 | 166.5184524 | CS |
| 12 | -24.43 | -13.6449955317 | 179.04 | 187.62 | 152.675 | 653867 | 173.2526763 | CS |
| 26 | 15.49 | 11.1342725704 | 139.12 | 191.7756 | 135.68 | 603412 | 166.07964242 | CS |
| 52 | 15.47 | 11.118298117 | 139.14 | 191.7756 | 125.685 | 476939 | 156.71110618 | CS |
| 156 | 50.5 | 48.5063874748 | 104.11 | 191.7756 | 84.54 | 446632 | 129.71436991 | CS |
| 260 | 24.57 | 18.8941864042 | 130.04 | 191.7756 | 84.54 | 449689 | 123.80551196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 154.76 | -0.35 | -0.23 | 156.8 | 156.9 | 154.47999 | 671450 |
| 1752791700 | 155.11 | -2.56 | -1.62 | 156 | 156.025 | 152.675 | 1105419 |
| 1752705300 | 157.66999 | -0.14 | -0.09 | 158.08 | 159.68 | 156.185 | 791045 |
| 1752618900 | 157.81 | -2.01 | -1.26 | 160.16999 | 160.475 | 155.77 | 989575 |
| 1752532500 | 159.82 | -0.14 | -0.09 | 160.87 | 162.43879 | 159.001 | 1279115 |
| 1752273300 | 159.96 | 0.17 | 0.11 | 161 | 161.7263 | 158.69999 | 1134369 |
| 1752186900 | 159.79 | -0.6 | -0.37 | 160.72 | 161.125 | 157.77 | 839643 |
| 1752100500 | 160.38999 | 0.16 | 0.10 | 161 | 161.25 | 158.08 | 990309 |
| 1752014100 | 160.22999 | -8.01 | -4.76 | 167.51 | 167.51 | 158.66 | 1919495 |
| 1751927700 | 168.24 | -11.58 | -6.44 | 166.93 | 168.63 | 157.245 | 2829021 |
| 1751576640 | 179.82 | 0.52 | 0.29 | 178.25 | 180.27 | 177.5825 | 251305 |
| 1751495700 | 179.3 | 1.68 | 0.95 | 179.18 | 180.59 | 177.9272 | 421894 |
| 1751409300 | 177.62 | -0.22 | -0.12 | 179.84 | 180.6246 | 177.33 | 369251 |
| 1751322900 | 177.84 | 2.36 | 1.34 | 176.5 | 178.075 | 174.38 | 416952 |
| 1751063700 | 175.48 | -4.48 | -2.49 | 175.88 | 176.74 | 172.31 | 713025 |
| 1750977300 | 179.96 | 3.28 | 1.86 | 177.55 | 180.02 | 176.68 | 431132 |
| 1750890900 | 176.68 | -1.46 | -0.82 | 176.87 | 178.83 | 176.422 | 459010 |
| 1750804500 | 178.14 | -4.93 | -2.69 | 178.51 | 179.6333 | 175 | 519030 |
| 1750718100 | 183.07 | 3.72 | 2.07 | 180 | 185.3693 | 180 | 485433 |
| 1750458900 | 179.35 | 0.22 | 0.12 | 178.13 | 182.08 | 177.86 | 1144389 |
| 1750286100 | 179.13 | -0.67 | -0.37 | 179.12 | 180.6699 | 178 | 344442 |
| 1750199700 | 179.8 | 0.1 | 0.06 | 180.22 | 181.39 | 177.95 | 480287 |
| 1750113300 | 179.7 | -2.59 | -1.42 | 182.23 | 182.34 | 179.2701 | 790732 |
| 1749854100 | 182.29 | 3.26 | 1.82 | 182.39 | 183.48 | 179.59 | 1697498 |
| 1749767700 | 179.03 | 4.47 | 2.56 | 176.72 | 179.58 | 176.025 | 406212 |
| 1749681300 | 174.56 | 0.9 | 0.52 | 173.66 | 174.66 | 172.2899 | 603734 |
| 1749594900 | 173.66 | -3.11 | -1.76 | 176.96 | 177.24 | 172.89 | 410296 |
| 1749508500 | 176.77 | 0.84 | 0.48 | 176.26 | 177.86 | 173.9083 | 490970 |
| 1749249300 | 175.93 | -7.92 | -4.31 | 182.79 | 183.72 | 175.42 | 682089 |
| 1749162900 | 183.85 | -0.09 | -0.05 | 185.48 | 187.62 | 182.61 | 504732 |
| 1749076500 | 183.94 | -1.43 | -0.77 | 186.02 | 186.71 | 183.7001 | 399303 |
| 1748990100 | 185.37 | -1.34 | -0.72 | 183.92 | 186.1012 | 182.49 | 374572 |
| 1748903700 | 186.71 | 8.59 | 4.82 | 180.02 | 187.3 | 179.985 | 602923 |
| 1748644500 | 178.12 | -1.28 | -0.71 | 178.94 | 180.095 | 176.73 | 828220 |
| 1748558100 | 179.4 | 0.92 | 0.52 | 179.53 | 180.56 | 177 | 334090 |
| 1748471700 | 178.48 | -0.2 | -0.11 | 179.01 | 179.91 | 177.6 | 296148 |
| 1748385300 | 178.68 | -1.91 | -1.06 | 178.23 | 180 | 177.95 | 323458 |
| 1748039700 | 180.59 | 3.86 | 2.18 | 179.43 | 181.69 | 176.57 | 389219 |
| 1747953300 | 176.73 | -2.97 | -1.65 | 179.6 | 179.72 | 175.34 | 463365 |
| 1747866900 | 179.7 | 2.14 | 1.21 | 177.56 | 179.98 | 176.935 | 395474 |
| 1747780500 | 177.56 | 4.46 | 2.58 | 173.1 | 177.69 | 172.78 | 479074 |
| 1747694100 | 173.1 | 1.96 | 1.15 | 172.57 | 173.205 | 170.6984 | 386846 |
| 1747434900 | 171.14 | 1.85 | 1.09 | 167.125 | 171.19 | 166.01 | 606760 |
| 1747348500 | 169.29 | 3.66 | 2.21 | 166.46 | 169.32 | 165.805 | 416320 |
| 1747262100 | 165.63 | -3.63 | -2.14 | 165.91 | 166.51499 | 164.1996 | 655519 |
| 1747175700 | 169.26 | -1.61 | -0.94 | 170.64 | 171.13 | 167.66 | 593538 |
| 1747089300 | 170.87 | -13.54 | -7.34 | 176.23 | 178.99 | 170.4205 | 743505 |
| 1746830100 | 184.41 | 5.69 | 3.18 | 179.94 | 184.4755 | 178.56 | 439464 |
| 1746743700 | 178.72 | -3.93 | -2.15 | 180.27 | 183.3 | 178.41 | 516269 |
| 1746657300 | 182.65 | -1.88 | -1.02 | 180.29 | 184.12 | 179.25 | 644814 |
| 1746570900 | 184.53 | 5.29 | 2.95 | 181.78 | 184.765 | 179.68 | 501266 |
| 1746484500 | 179.24 | 2.73 | 1.55 | 179.84 | 180 | 175.5 | 555544 |
| 1746225300 | 176.51 | -1.57 | -0.88 | 180 | 180 | 175.11 | 517690 |
| 1746138900 | 178.08 | -4.63 | -2.53 | 179.06 | 179.85 | 176.39 | 505796 |
| 1746052500 | 182.71 | 2.33 | 1.29 | 178.64 | 182.86 | 178.62 | 863102 |
| 1745966100 | 180.38 | -0.46 | -0.25 | 179.84 | 180.85 | 179.755 | 407183 |
| 1745879700 | 180.84 | 1.97 | 1.10 | 178.27 | 181.17 | 177.22 | 435631 |
| 1745620500 | 178.87 | -4.73 | -2.58 | 179.04 | 181.4892 | 177.86 | 523695 |
| 1745534100 | 183.6 | 3.03 | 1.68 | 183.21 | 183.77 | 181.1027 | 366052 |
| 1745447700 | 180.57 | -0.78 | -0.43 | 175.17 | 181.12 | 173.2626 | 513200 |
| 1745361300 | 181.35 | -4.57 | -2.46 | 186.7 | 187.185 | 180.5 | 928638 |
| 1745274900 | 185.92 | 1.02 | 0.55 | 190.2 | 191.7756 | 183.6 | 699570 |
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
