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 | 1.47 | 0.942488940181 | 155.97 | 157.64 | 147.05 | 248811 | 150.83835277 | CS |
| 4 | 3.72 | 2.4199843872 | 153.72 | 165.1908 | 147.05 | 226730 | 155.15072191 | CS |
| 12 | 22.73 | 16.8732833494 | 134.71 | 165.1908 | 134.71 | 251431 | 152.83790116 | CS |
| 26 | 29.39 | 22.951971886 | 128.05 | 165.1908 | 119.75 | 212357 | 142.90998577 | CS |
| 52 | 60.53 | 62.4600144464 | 96.91 | 165.1908 | 93.665 | 193430 | 128.2232699 | CS |
| 156 | 95.44 | 153.935483871 | 62 | 165.1908 | 58.7101 | 143850 | 102.52962556 | CS |
| 260 | 95.44 | 153.935483871 | 62 | 165.1908 | 58.7101 | 143850 | 102.52962556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 151.69 | 2.76 | 1.85 | 149.87 | 151.705 | 148.6842 | 192360 |
| 1715640000 | 148.93 | 1.22 | 0.83 | 148.86 | 150.65 | 147.07499 | 295906 |
| 1715380800 | 147.71 | -5.26 | -3.44 | 153.21 | 153.91 | 147.05 | 287270 |
| 1715294400 | 152.97 | -1.43 | -0.93 | 155.09 | 156.74 | 152.15 | 258140 |
| 1715208000 | 154.4 | -3.23 | -2.05 | 155.97 | 156.85 | 154.12 | 210377 |
| 1715121600 | 157.63 | 1.22 | 0.78 | 156.41 | 158.705 | 154.8 | 202688 |
| 1715035200 | 156.41 | 3.22 | 2.10 | 153.77 | 158.58 | 153.32 | 314305 |
| 1714776000 | 153.19 | 2.6 | 1.73 | 151.94 | 153.33 | 149 | 270228 |
| 1714689600 | 150.59 | 0.02 | 0.01 | 150.75 | 152.74 | 149 | 206310 |
| 1714603200 | 150.57 | -8.14 | -5.13 | 154.52 | 157.01499 | 150.57 | 296489 |
| 1714516800 | 158.71 | -6.04 | -3.67 | 164.35 | 165.1908 | 158.31 | 223257 |
| 1714430400 | 164.75 | 1.47 | 0.90 | 162.94 | 165.13 | 161.11 | 348146 |
| 1714171200 | 163.28 | 2.16 | 1.34 | 160.99 | 163.97 | 159.58 | 205652 |
| 1714084800 | 161.12 | 1.87 | 1.17 | 158.31 | 161.87 | 157.38 | 170183 |
| 1713998400 | 159.25 | 2.5 | 1.59 | 157.11 | 159.845 | 156.16999 | 215909 |
| 1713912000 | 156.75 | 0.93 | 0.60 | 155.09 | 157.34 | 152.13999 | 159097 |
| 1713825600 | 155.82 | 1.5 | 0.97 | 154.41 | 158.69999 | 153.535 | 177725 |
| 1713566400 | 154.32 | 1.52 | 0.99 | 152.35 | 155.25 | 152.35 | 138864 |
| 1713480000 | 152.8 | -0.88 | -0.57 | 153.85 | 155.66999 | 152.19999 | 152460 |
| 1713393600 | 153.68 | -0.22 | -0.14 | 153.72 | 156.28 | 152.38999 | 210026 |
| 1713307200 | 153.9 | 0.44 | 0.29 | 152.13999 | 155.47999 | 150.09289 | 218945 |
| 1713220800 | 153.46 | -3.45 | -2.20 | 158.37 | 158.77 | 153.43 | 259072 |
| 1712961600 | 156.91 | -0.78 | -0.49 | 159.01 | 160.41999 | 155.43 | 155016 |
| 1712875200 | 157.69 | -2.3 | -1.44 | 160 | 160.97999 | 156.53 | 220686 |
| 1712788800 | 159.99 | -0.68 | -0.42 | 160.19 | 161.165 | 157.54 | 206912 |
| 1712702400 | 160.66999 | -0.12 | -0.07 | 161.58 | 163.08 | 157.78 | 267184 |
| 1712616000 | 160.79 | 0.79 | 0.49 | 160.44999 | 161.815 | 159.51 | 144546 |
| 1712356800 | 160 | -0.81 | -0.50 | 158.22999 | 160.37 | 155.3 | 280160 |
| 1712270400 | 160.81 | -1.22 | -0.75 | 164.91 | 164.91 | 159.255 | 302793 |
| 1712184000 | 162.03 | 2.46 | 1.54 | 159.6 | 162.72 | 159.51 | 313204 |
| 1712097600 | 159.57 | -0.26 | -0.16 | 160.31 | 161.47999 | 158.52 | 216909 |
| 1712011200 | 159.83 | -0.29 | -0.18 | 160.94 | 161.72 | 158.12 | 287659 |
| 1711665600 | 160.12 | 0.24 | 0.15 | 159.87 | 161.74 | 158.22999 | 253363 |
| 1711579200 | 159.88 | 2.49 | 1.58 | 156.69999 | 160.12 | 155.01 | 215878 |
| 1711492800 | 157.38999 | -1.71 | -1.07 | 160.04 | 160.35 | 157.09 | 229084 |
| 1711406400 | 159.1 | -0.71 | -0.44 | 159.6 | 161.63999 | 158.085 | 233737 |
| 1711147200 | 159.81 | -0.44 | -0.27 | 159.52 | 161.1 | 156.13999 | 267487 |
| 1711060800 | 160.25 | 2.91 | 1.85 | 157.97999 | 160.53 | 156.59 | 401868 |
| 1710974400 | 157.34 | 0.95 | 0.61 | 155.49 | 157.5275 | 154 | 212520 |
| 1710888000 | 156.38999 | 2.83 | 1.84 | 154 | 156.76 | 153.8355 | 216471 |
| 1710801600 | 153.56 | 1.02 | 0.67 | 153.93 | 154.57 | 151.13 | 384303 |
| 1710542400 | 152.54 | 2.4 | 1.60 | 149.55 | 154.58 | 149.55 | 407588 |
| 1710456000 | 150.13999 | 4.27 | 2.93 | 147.26 | 150.29499 | 146.63999 | 426080 |
| 1710369600 | 145.87 | 1.2 | 0.83 | 145 | 149.1699 | 144.75299 | 249483 |
| 1710283200 | 144.66999 | -0.21 | -0.14 | 145.47 | 145.94999 | 141.84 | 168470 |
| 1710196800 | 144.88 | -3.24 | -2.19 | 147.05 | 147.43 | 143.735 | 217646 |
| 1709941200 | 148.12 | 0.38 | 0.26 | 147.74 | 149.68 | 145.19999 | 327422 |
| 1709854800 | 147.74 | 3.04 | 2.10 | 145.5 | 148.47 | 145.5 | 173313 |
| 1709768400 | 144.69999 | 1.06 | 0.74 | 144.94999 | 146.44999 | 142.885 | 252005 |
| 1709682000 | 143.63999 | 0.84 | 0.59 | 142.47999 | 145.03 | 141.37 | 146402 |
| 1709595600 | 142.8 | 0.8 | 0.56 | 143.16 | 144.38 | 141.905 | 299161 |
| 1709336400 | 142 | 0.01 | 0.01 | 142.35 | 144.41909 | 141.33 | 150415 |
| 1709250000 | 141.99 | -0.27 | -0.19 | 143.9 | 145.33 | 141.03 | 391865 |
| 1709163600 | 142.26 | 0.47 | 0.33 | 147.13999 | 151.66999 | 142.13 | 336520 |
| 1709077200 | 141.79 | 0.66 | 0.47 | 141.02 | 142.33 | 139.4 | 271426 |
| 1708990800 | 141.13 | 0.58 | 0.41 | 140.55 | 141.69999 | 139.03 | 253698 |
| 1708731600 | 140.55 | -1.23 | -0.87 | 139.69999 | 141.22999 | 137.79499 | 121879 |
| 1708645200 | 141.78 | -0.94 | -0.66 | 141.43 | 143.604 | 140.84 | 224558 |
| 1708558800 | 142.72 | 9.94 | 7.49 | 134.71 | 142.81 | 134.71 | 621555 |
| 1708472400 | 132.78 | -1.55 | -1.15 | 133.19 | 133.68 | 130.69 | 180568 |
| 1708126800 | 134.33 | -0.25 | -0.19 | 135.15 | 136.185 | 133.09 | 224081 |
| 1708040400 | 134.58 | 6.08 | 4.73 | 129 | 136.155 | 129 | 327414 |
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
