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 | 11.265 | 3.89765414158 | 289.02 | 302 | 287.875 | 314841 | 295.79364074 | CS |
4 | 24.235 | 8.77920666546 | 276.05 | 302 | 275.76 | 333363 | 287.7945117 | CS |
12 | 49.185 | 19.5878136201 | 251.1 | 302 | 233.95 | 392146 | 265.9366683 | CS |
26 | 73.985 | 32.6933274414 | 226.3 | 302 | 194.5937 | 429645 | 243.37757338 | CS |
52 | 12.525 | 4.35258548791 | 287.76 | 320.55 | 194.5937 | 411399 | 256.68566236 | CS |
156 | -173.365 | -36.6019212499 | 473.65 | 615 | 194.5937 | 376978 | 341.55320973 | CS |
260 | 93.025 | 44.8832384445 | 207.26 | 615 | 150.06 | 409304 | 302.66093949 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 299.16 | 7.78 | 2.67 | 293.14999 | 299.55 | 292.64 | 404951 |
1711492500 | 291.38 | -6.56 | -2.20 | 300 | 301.52 | 291.01 | 290580 |
1711406100 | 297.94 | 6.5 | 2.23 | 291.39999 | 299.515 | 291.295 | 449495 |
1711146900 | 291.44 | -3.62 | -1.23 | 293.87 | 293.87 | 290.16 | 201826 |
1711060500 | 295.06 | 9.25 | 3.24 | 289.02 | 296.44 | 287.875 | 227352 |
1710974100 | 285.81 | 0.62 | 0.22 | 284.93 | 287.065 | 278.83999 | 358521 |
1710887700 | 285.19 | -0.78 | -0.27 | 283.98 | 287.52499 | 283.495 | 306048 |
1710801300 | 285.97 | 0.11 | 0.04 | 288.52999 | 288.6 | 283.68 | 329261 |
1710542100 | 285.86 | 4.09 | 1.45 | 277.5 | 286.36 | 277.5 | 539250 |
1710455700 | 281.77 | -2.73 | -0.96 | 282.08 | 285.32 | 279.05 | 375261 |
1710369300 | 284.5 | -0.94 | -0.33 | 284.07 | 286.16 | 282.33 | 285861 |
1710282900 | 285.44 | 5.21 | 1.86 | 281.11 | 286.90499 | 278.445 | 316178 |
1710196500 | 280.23 | -2.36 | -0.84 | 282.3 | 283.54 | 279.185 | 268772 |
1709940900 | 282.58999 | -6 | -2.08 | 290.47 | 290.99 | 282.43 | 328604 |
1709854500 | 288.58999 | 1.32 | 0.46 | 289.42 | 290.69 | 285.32 | 246604 |
1709768100 | 287.27 | 2.73 | 0.96 | 289.25 | 289.58 | 283.52 | 182128 |
1709681700 | 284.54 | -7.11 | -2.44 | 289.76 | 289.76 | 282.17 | 306673 |
1709595300 | 291.64999 | 2.01 | 0.69 | 290.64999 | 293.57 | 286.0084 | 442490 |
1709336100 | 289.64 | 10.16 | 3.64 | 279.68 | 289.94 | 278.75 | 413160 |
1709249700 | 279.48 | 6.68 | 2.45 | 276.05 | 282 | 275.76 | 400909 |
1709163300 | 272.8 | -2.98 | -1.08 | 272.29 | 274.22 | 270.83 | 212855 |
1709076900 | 275.77999 | -2.28 | -0.82 | 279.56 | 280.056 | 274.48 | 194598 |
1708990500 | 278.06 | 3.07 | 1.12 | 273.89 | 279.41 | 272.39999 | 336872 |
1708731300 | 274.99 | -4.49 | -1.61 | 278.20999 | 279.83 | 274.99 | 269203 |
1708644900 | 279.48 | 5.05 | 1.84 | 278.27 | 283.90499 | 277.035 | 302419 |
1708558500 | 274.43 | 2.5 | 0.92 | 269.73 | 276.23 | 268.64999 | 374980 |
1708472100 | 271.93 | -3.53 | -1.28 | 269.86 | 272.39 | 267.38 | 523783 |
1708126500 | 275.45999 | -8.29 | -2.92 | 282.41 | 283 | 271.705 | 658157 |
1708040100 | 283.75 | 30.79 | 12.17 | 276.57 | 294.99 | 273.27999 | 1184094 |
1707953700 | 252.96 | 7.16 | 2.91 | 249.47 | 255.355 | 248.27 | 567213 |
1707867300 | 245.8 | -13.6 | -5.24 | 251.78 | 253.105 | 243.485 | 692213 |
1707780900 | 259.39999 | 6.31 | 2.49 | 253.09 | 260 | 253.09 | 395803 |
1707521700 | 253.09 | 5.97 | 2.42 | 248.36 | 253.77 | 247.28 | 328611 |
1707435300 | 247.12 | 0.01 | 0.00 | 247.22 | 249.745 | 245.68 | 323890 |
1707348900 | 247.11 | 4.62 | 1.91 | 243.67 | 247.62 | 240.38 | 522932 |
1707262500 | 242.49 | 0.42 | 0.17 | 241.15 | 243.5 | 241.15 | 497025 |
1707176100 | 242.07 | -4.41 | -1.79 | 242.92 | 244.095 | 239.035 | 335973 |
1706916900 | 246.48 | 3.88 | 1.60 | 240.21 | 247.94 | 237.06 | 418557 |
1706830500 | 242.6 | 3.05 | 1.27 | 241.21 | 242.87 | 233.95 | 474148 |
1706744100 | 239.55 | -11.36 | -4.53 | 250 | 250 | 238.48 | 482613 |
1706657700 | 250.91 | -5.02 | -1.96 | 255.98 | 255.98 | 250.56 | 302085 |
1706571300 | 255.93 | 3.76 | 1.49 | 250.72 | 256.04 | 249.71 | 493220 |
1706312100 | 252.17 | -4.82 | -1.88 | 256.98 | 258.42 | 251.62 | 268290 |
1706225700 | 256.99 | 2.82 | 1.11 | 257.98 | 260.75 | 255.47 | 334197 |
1706139300 | 254.17 | -1.92 | -0.75 | 259.14 | 259.14 | 251.67 | 522106 |
1706052900 | 256.08999 | 1.52 | 0.60 | 255.85 | 257.435 | 252.62 | 211813 |
1705966500 | 254.57 | 5.48 | 2.20 | 251.85 | 258.22 | 250.37 | 357588 |
1705707300 | 249.09 | -0.5 | -0.20 | 250.44 | 251.32 | 245.1405 | 397631 |
1705620900 | 249.59 | 10.42 | 4.36 | 240.4 | 250.12 | 237.75 | 482163 |
1705534500 | 239.17 | -4.35 | -1.79 | 240 | 240.34 | 236.19 | 463251 |
1705448100 | 243.52 | -5.35 | -2.15 | 246.53 | 247.04 | 240.22 | 498307 |
1705102500 | 248.87 | -6.16 | -2.42 | 256.77 | 259.17 | 243.56 | 625592 |
1705016100 | 255.03 | -0.24 | -0.09 | 258.19 | 258.19 | 248.43 | 380943 |
1704929700 | 255.27 | -1.17 | -0.46 | 256 | 256.9323 | 252.495 | 276886 |
1704843300 | 256.44 | -4.65 | -1.78 | 257.81 | 259.6644 | 255 | 326635 |
1704756900 | 261.08999 | 8.4 | 3.32 | 252.11 | 262.27999 | 251.355 | 399452 |
1704497700 | 252.69 | -0.28 | -0.11 | 252.21 | 257.1567 | 251.73 | 293521 |
1704411300 | 252.97 | 0.45 | 0.18 | 251.1 | 255.41 | 250.53 | 357963 |
1704324900 | 252.52 | -15.46 | -5.77 | 264.12 | 265.55 | 252.375 | 404812 |
1704238500 | 267.98 | -5.35 | -1.96 | 268.56 | 270.74 | 265.39 | 452859 |
1703892900 | 273.33 | -2.02 | -0.73 | 274.73 | 276.3099 | 272.77 | 250837 |
1703806500 | 275.35 | -0.44 | -0.16 | 274.11 | 276.39 | 272.77999 | 193857 |
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