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 | 45.83 | 10.1607360603 | 451.05 | 497.14 | 448.21 | 691903 | 475.47364014 | CS |
4 | 48.89 | 10.9131900266 | 447.99 | 497.14 | 439.51 | 524358 | 456.54456974 | CS |
12 | 96 | 23.947315905 | 400.88 | 497.14 | 395.08 | 552121 | 437.00944467 | CS |
26 | 116.57 | 30.6513107728 | 380.31 | 497.14 | 330.05 | 604442 | 400.02475534 | CS |
52 | 175.23 | 54.4784703871 | 321.65 | 497.14 | 285.84 | 610985 | 373.72957648 | CS |
156 | 124.47 | 33.4228404178 | 372.41 | 567.57 | 285.84 | 593846 | 391.36509666 | CS |
260 | 249.53 | 100.881342228 | 247.35 | 567.57 | 220.9 | 675039 | 359.41374633 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 496.88 | 4.75 | 0.97 | 493.73 | 497.14 | 489.77 | 667969 |
1711579200 | 492.13 | 9.13 | 1.89 | 485.86 | 493.19 | 485.06 | 994510 |
1711492800 | 483 | 17.89 | 3.85 | 469.04 | 483.49 | 467.34 | 955844 |
1711406400 | 465.11 | 6.69 | 1.46 | 458.95 | 467 | 458.01 | 521257 |
1711147200 | 458.42 | 2.55 | 0.56 | 457 | 459.38 | 454.39 | 395950 |
1711060800 | 455.87 | 4.15 | 0.92 | 451.05 | 456.64 | 448.21 | 591953 |
1710974400 | 451.72 | 6.82 | 1.53 | 445.8 | 451.83 | 445.11 | 366011 |
1710888000 | 444.9 | 2.11 | 0.48 | 442.78 | 445.13 | 440.25 | 427706 |
1710801600 | 442.79 | 1.57 | 0.36 | 442.46 | 446.03 | 440.37 | 430916 |
1710542400 | 441.22 | -2.44 | -0.55 | 440.27 | 445.7126 | 439.99 | 504649 |
1710456000 | 443.66 | -8.82 | -1.95 | 450.26 | 451.99 | 443.05 | 407883 |
1710369600 | 452.48 | -0.1 | -0.02 | 452.1 | 454.215 | 449.155 | 498382 |
1710283200 | 452.58 | 8.68 | 1.96 | 444.94 | 453.04 | 444.32 | 494583 |
1710196800 | 443.9 | -1.11 | -0.25 | 443.68 | 445.92 | 439.51 | 422513 |
1709941200 | 445.01 | -2.36 | -0.53 | 445.84 | 450.45 | 442.85 | 475984 |
1709854800 | 447.37 | 0.13 | 0.03 | 448.94 | 452.615 | 446.845 | 523045 |
1709768400 | 447.24 | -2.35 | -0.52 | 451.72 | 451.99 | 443.825 | 501409 |
1709682000 | 449.59 | -0.4 | -0.09 | 450.32 | 450.8 | 445.83 | 344837 |
1709595600 | 449.99 | 2.76 | 0.62 | 446.28 | 452.275 | 446.28 | 419090 |
1709336400 | 447.23 | -1.12 | -0.25 | 448 | 449.48 | 444.69 | 423074 |
1709250000 | 448.35 | 1.98 | 0.44 | 447.99 | 451.62 | 443.645 | 787571 |
1709163600 | 446.37 | 0.1 | 0.02 | 445.15 | 451.9699 | 444.25 | 585764 |
1709077200 | 446.27 | -12.73 | -2.77 | 460.26 | 460.62 | 444.04 | 1055219 |
1708990800 | 459 | 25.35 | 5.85 | 463 | 476.18 | 456.78 | 2261366 |
1708731600 | 433.65 | 5.64 | 1.32 | 430 | 434.035 | 427.94 | 976670 |
1708645200 | 428.01 | 7.25 | 1.72 | 421.39 | 429.31 | 419.38 | 569473 |
1708558800 | 420.76 | 3.61 | 0.87 | 417.66 | 421.68 | 416.2 | 486223 |
1708472400 | 417.15 | -4.7 | -1.11 | 421.14 | 421.68 | 416.46 | 449050 |
1708126800 | 421.85 | -2.87 | -0.68 | 423.67 | 427.9 | 421.5471 | 405024 |
1708040400 | 424.72 | 0.24 | 0.06 | 425.19 | 428.5099 | 422.24 | 369632 |
1707954000 | 424.48 | 2.98 | 0.71 | 423.73 | 424.72 | 417.64 | 482838 |
1707867600 | 421.5 | -5.79 | -1.36 | 424.935 | 425.59 | 418.64 | 402382 |
1707781200 | 427.29 | 2.2 | 0.52 | 425.09 | 429 | 424.825 | 385103 |
1707522000 | 425.09 | -1.49 | -0.35 | 426 | 427.55 | 424.45 | 391528 |
1707435600 | 426.58 | 4.63 | 1.10 | 424.58 | 431.47 | 423.01 | 540102 |
1707349200 | 421.95 | 0.37 | 0.09 | 421.63 | 427.9 | 418.44 | 526936 |
1707262800 | 421.58 | 3.53 | 0.84 | 416.36 | 424.98 | 413.56 | 594213 |
1707176400 | 418.05 | -4.01 | -0.95 | 420.69 | 422.415 | 414.29 | 504092 |
1706917200 | 422.06 | -11.47 | -2.65 | 430.64 | 430.64 | 421.44 | 637328 |
1706830800 | 433.53 | 7.31 | 1.72 | 427.08 | 433.84 | 426.35 | 413712 |
1706744400 | 426.22 | -8.52 | -1.96 | 436.13 | 436.13 | 424.47 | 436734 |
1706658000 | 434.74 | 1.3 | 0.30 | 433.49 | 439.16 | 432.95 | 557902 |
1706571600 | 433.44 | 14.32 | 3.42 | 420.43 | 433.73 | 419.0743 | 619442 |
1706312400 | 419.12 | 1.04 | 0.25 | 418.19 | 420.78 | 416.545 | 351511 |
1706226000 | 418.08 | -3.69 | -0.87 | 421 | 421.02 | 412.84 | 489461 |
1706139600 | 421.77 | -3.94 | -0.93 | 428.04 | 429.45 | 420.24 | 415491 |
1706053200 | 425.71 | -2.3 | -0.54 | 428 | 430.76 | 423.615 | 405525 |
1705966800 | 428.01 | 1.24 | 0.29 | 426.77 | 430.38 | 425.32 | 488035 |
1705707600 | 426.77 | 0.84 | 0.20 | 428.3 | 428.41 | 421.96 | 500835 |
1705621200 | 425.93 | 3.53 | 0.84 | 426.65 | 432.49 | 421.58 | 603901 |
1705534800 | 422.4 | -3.54 | -0.83 | 422.89 | 427.7899 | 420.75 | 528620 |
1705448400 | 425.94 | 14.64 | 3.56 | 414.27 | 425.97 | 412.705 | 705506 |
1705102800 | 411.3 | -0.5 | -0.12 | 413.97 | 413.97 | 406.96 | 359762 |
1705016400 | 411.8 | -2.33 | -0.56 | 414.78 | 414.78 | 408.15 | 313437 |
1704930000 | 414.13 | 3.99 | 0.97 | 410.51 | 414.26 | 406.79 | 447841 |
1704843600 | 410.14 | 7.45 | 1.85 | 401.57 | 412.1 | 400.27 | 540477 |
1704757200 | 402.69 | 2.66 | 0.66 | 402.23 | 404.3994 | 395.08 | 689935 |
1704498000 | 400.03 | -1.24 | -0.31 | 400.01 | 404.55 | 399.63 | 519767 |
1704411600 | 401.27 | 0.81 | 0.20 | 400.88 | 404.95 | 399.42 | 525028 |
1704325200 | 400.46 | -12.68 | -3.07 | 409.46 | 415 | 400.38 | 612559 |
1704238800 | 413.14 | 0.91 | 0.22 | 408.9 | 414.775 | 408.25 | 546378 |
1703893200 | 412.23 | 1.02 | 0.25 | 411.24 | 414.27 | 409.55 | 361128 |
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