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 | -11.48 | -3.98334489938 | 288.2 | 288.2 | 266.29 | 797609 | 274.31638999 | CS |
4 | -31.28 | -10.1558441558 | 308 | 317.5 | 266.29 | 532442 | 293.16099706 | CS |
12 | -13.28 | -4.57931034483 | 290 | 317.5 | 266.29 | 528583 | 293.42946136 | CS |
26 | 21.42 | 8.39012925969 | 255.3 | 317.5 | 209.15 | 474877 | 274.85372516 | CS |
52 | -8.09 | -2.84049015133 | 284.81 | 317.5 | 197.99 | 517402 | 258.42278825 | CS |
156 | -111.92 | -28.7978592013 | 388.64 | 727.5 | 168.5925 | 554759 | 352.57885784 | CS |
260 | 111.22 | 67.2024169184 | 165.5 | 727.5 | 151.97 | 471664 | 318.55437843 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 276.37 | 7.97 | 2.97 | 272.02999 | 276.52999 | 270.38 | 601137 |
1711492800 | 268.39999 | 1.06 | 0.40 | 268.64 | 272.115 | 266.75 | 533951 |
1711406400 | 267.33999 | -3.48 | -1.28 | 272.41 | 272.41 | 266.29 | 658733 |
1711147200 | 270.82 | -12.89 | -4.54 | 282.74 | 283.47 | 266.36 | 1088328 |
1711060800 | 283.70999 | -8.84 | -3.02 | 288.2 | 288.2 | 282.165 | 1101009 |
1710974400 | 292.55 | -3.05 | -1.03 | 297.92 | 297.92 | 288.01 | 462733 |
1710888000 | 295.6 | 2.9 | 0.99 | 293.76 | 296.2 | 291.63 | 275344 |
1710801600 | 292.7 | -6.19 | -2.07 | 299.37 | 301.59609 | 291.915 | 349250 |
1710542400 | 298.89 | -3.35 | -1.11 | 301.95 | 302.19 | 297.83 | 620930 |
1710456000 | 302.24 | -0.75 | -0.25 | 305.7 | 305.7 | 298.56 | 384168 |
1710369600 | 302.99 | -6.02 | -1.95 | 309.56 | 309.56 | 302.11 | 343805 |
1710283200 | 309.01 | 3.93 | 1.29 | 307.08 | 309.48 | 304.195 | 378128 |
1710196800 | 305.08 | -4.32 | -1.40 | 308.02 | 309.44 | 303.825 | 349584 |
1709941200 | 309.39999 | -5.23 | -1.66 | 315.64999 | 317.5 | 309.22 | 306600 |
1709854800 | 314.63 | 4.62 | 1.49 | 313 | 316.20999 | 310.02 | 556913 |
1709768400 | 310.01 | 3.51 | 1.15 | 308.2 | 311.68 | 306.89999 | 633144 |
1709682000 | 306.5 | -1.42 | -0.46 | 304.89999 | 309.99 | 303.29 | 783179 |
1709595600 | 307.92 | 1.09 | 0.36 | 307.48 | 314.83 | 306.39 | 421581 |
1709336400 | 306.83 | 2.43 | 0.80 | 303.79 | 307.8089 | 299.14999 | 359442 |
1709250000 | 304.39999 | -1.11 | -0.36 | 308 | 308 | 299.95 | 482441 |
1709163600 | 305.51 | -1.53 | -0.50 | 305.5 | 306.92 | 303.795 | 299629 |
1709077200 | 307.04 | 4.63 | 1.53 | 302.47 | 307.695 | 302 | 417729 |
1708990800 | 302.41 | 0.61 | 0.20 | 302.1 | 302.83999 | 300 | 334619 |
1708731600 | 301.8 | -2.73 | -0.90 | 306.49 | 306.49 | 301.37 | 274612 |
1708645200 | 304.52999 | 5.7 | 1.91 | 304.01 | 306.86 | 302.76 | 330479 |
1708558800 | 298.83 | 1.02 | 0.34 | 296 | 298.89 | 295.52999 | 406180 |
1708472400 | 297.81 | -14.17 | -4.54 | 309.36 | 309.63 | 296.48 | 659404 |
1708126800 | 311.98 | 10.78 | 3.58 | 300 | 313.21499 | 298.685 | 1113420 |
1708040400 | 301.2 | 23.06 | 8.29 | 292 | 308.07 | 288.55 | 1405333 |
1707954000 | 278.14 | 5.47 | 2.01 | 276.7 | 280.92 | 274.01 | 1321553 |
1707867600 | 272.67 | -18.09 | -6.22 | 286.22 | 286.22 | 269.94 | 525436 |
1707781200 | 290.76 | 4.49 | 1.57 | 288.91 | 292.195 | 285.93 | 812826 |
1707522000 | 286.27 | -0.9 | -0.31 | 289.56 | 291.35 | 286.07 | 640886 |
1707435600 | 287.17 | 1.48 | 0.52 | 286.89 | 288.08 | 284.015 | 627962 |
1707349200 | 285.69 | -3.46 | -1.20 | 290.89 | 290.89 | 284.39999 | 423382 |
1707262800 | 289.14999 | 0.16 | 0.06 | 291.83999 | 291.83999 | 284.995 | 318685 |
1707176400 | 288.99 | -1.33 | -0.46 | 289.3 | 290.1075 | 286.12 | 311925 |
1706917200 | 290.32 | 4.74 | 1.66 | 285 | 293.105 | 281.02999 | 473707 |
1706830800 | 285.58 | 7.47 | 2.69 | 278.31 | 285.81 | 275.64 | 472963 |
1706744400 | 278.11 | -4.78 | -1.69 | 282.01 | 283.07 | 276.2 | 531896 |
1706658000 | 282.89 | -7.39 | -2.55 | 289.81 | 292.54 | 282.77999 | 392845 |
1706571600 | 290.27999 | 1.92 | 0.67 | 288.41 | 290.56 | 287.26 | 362987 |
1706312400 | 288.36 | 3.23 | 1.13 | 285.08 | 288.58 | 284.7 | 320729 |
1706226000 | 285.13 | -3.2 | -1.11 | 292.48 | 292.48 | 283.63 | 633742 |
1706139600 | 288.33 | -9.78 | -3.28 | 293.51 | 293.51 | 284.83999 | 916010 |
1706053200 | 298.11 | -0.72 | -0.24 | 301 | 301 | 297.82 | 537000 |
1705966800 | 298.83 | -1.19 | -0.40 | 303.08999 | 305.83 | 295.29 | 573807 |
1705707600 | 300.02 | 0.5 | 0.17 | 300.77 | 301.99 | 295.975 | 511698 |
1705621200 | 299.52 | 5.12 | 1.74 | 296.7 | 300 | 295.3 | 369728 |
1705534800 | 294.39999 | -5.77 | -1.92 | 297.6 | 297.6 | 291.18 | 379507 |
1705448400 | 300.17 | -7.56 | -2.46 | 305.6 | 305.6 | 296.36 | 448028 |
1705102800 | 307.73 | 8.03 | 2.68 | 300.52999 | 309.38 | 300.33 | 496203 |
1705016400 | 299.7 | 0.06 | 0.02 | 297.79 | 300.82 | 295 | 297028 |
1704930000 | 299.64 | 0.89 | 0.30 | 299.99 | 301.865 | 296.205 | 321092 |
1704843600 | 298.75 | 1.31 | 0.44 | 296.25 | 299.44 | 292.93 | 365606 |
1704757200 | 297.44 | 8.59 | 2.97 | 295.75 | 298.165 | 294.685 | 441838 |
1704498000 | 288.85 | -1.38 | -0.48 | 291.14999 | 297.7 | 285.93 | 408791 |
1704411600 | 290.23 | 7.57 | 2.68 | 290 | 296.98 | 288.83 | 541099 |
1704325200 | 282.66 | -8.56 | -2.94 | 288.97 | 288.97 | 280.6 | 534532 |
1704238800 | 291.22 | -6.12 | -2.06 | 295.62 | 297.11 | 289.83 | 442727 |
1703893200 | 297.33999 | -1.45 | -0.49 | 297.98 | 301.5899 | 297.23 | 228715 |
1703806800 | 298.79 | -1.72 | -0.57 | 300.58 | 302.85 | 298.79 | 225325 |
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