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 | -1.125 | -0.387243343717 | 290.515 | 297.5 | 270.72 | 2039018 | 285.76711691 | CS |
4 | 41.27 | 16.6330807674 | 248.12 | 297.5 | 247.33 | 2367306 | 270.10037664 | CS |
12 | -70.03 | -19.4841689388 | 359.42 | 382.72 | 214.66 | 2380686 | 278.83607449 | CS |
26 | -51.82 | -15.1871281615 | 341.21 | 406.46 | 214.66 | 1786392 | 311.8649946 | CS |
52 | -206.44 | -41.635237884 | 495.83 | 527.18 | 214.66 | 1818108 | 349.07058614 | CS |
156 | -156.1 | -35.0400682395 | 445.49 | 571.3 | 214.66 | 1307613 | 414.65994809 | CS |
260 | -29.29 | -9.19103803188 | 318.68 | 571.3 | 208.25 | 1163759 | 405.19172821 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731541200 | 289.42 | 9.36 | 3.34 | 279.4984 | 291.08999 | 277.26 | 2183209 |
1731454800 | 280.06 | -2.38 | -0.84 | 282.52 | 283.43 | 274.25 | 1661122 |
1731368400 | 282.44 | -5.68 | -1.97 | 273.25 | 283.6 | 270.72 | 2209171 |
1731109200 | 288.12 | 0.36 | 0.13 | 291.96859 | 293.255 | 286 | 1671327 |
1731022800 | 287.76 | -0.75 | -0.26 | 290.515 | 297.5 | 285.48 | 2470262 |
1730936400 | 288.51 | 27.91 | 10.71 | 288.89999 | 290.02 | 278.015 | 5197811 |
1730850000 | 260.6 | 5.05 | 1.98 | 254.75 | 261.93 | 252.21 | 1449049 |
1730763600 | 255.55 | -5.16 | -1.98 | 260.89999 | 262.08999 | 251.83 | 1903562 |
1730500800 | 260.70999 | 2.88 | 1.12 | 259.07 | 265 | 258.38 | 1421247 |
1730414400 | 257.83 | -8.49 | -3.19 | 258 | 265.48 | 256 | 1856509 |
1730328000 | 266.32 | 8.55 | 3.32 | 263.07 | 273.27999 | 262.01 | 3240458 |
1730241600 | 257.77 | -3.32 | -1.27 | 261.27 | 264.26 | 257.434 | 1785169 |
1730155200 | 261.08999 | 0.36 | 0.14 | 261.05 | 265.81 | 260.36 | 1597208 |
1729896000 | 260.73 | 2.15 | 0.83 | 263.02999 | 266.83 | 259.76 | 1823570 |
1729809600 | 258.58 | -0.07 | -0.03 | 262.75 | 265.16 | 258.1 | 1686775 |
1729723200 | 258.64999 | -3.66 | -1.40 | 262.31 | 263.5 | 256.56009 | 1514158 |
1729636800 | 262.31 | 1.74 | 0.67 | 261.54 | 265.14 | 259.5 | 1839786 |
1729550400 | 260.57 | -6.57 | -2.46 | 270 | 275.445 | 257.735 | 3499110 |
1729291200 | 267.14 | 0.8 | 0.30 | 264.54 | 272 | 258.98 | 4645928 |
1729204800 | 266.33999 | 10.77 | 4.21 | 248.12 | 266.7 | 247.33 | 3690683 |
1729118400 | 255.57 | -2.03 | -0.79 | 258.22 | 260.58 | 255.28 | 1773305 |
1729032000 | 257.6 | -10 | -3.74 | 252.98 | 265.33999 | 251.24 | 3150284 |
1728945600 | 267.6 | 9.53 | 3.69 | 260 | 271.3099 | 259.41 | 2900780 |
1728686400 | 258.07 | 6.63 | 2.64 | 246.95 | 260.48 | 246.7273 | 3936143 |
1728600000 | 251.44 | 5.99 | 2.44 | 246.42 | 252.27 | 245.58 | 2449743 |
1728513600 | 245.45 | 2.25 | 0.93 | 243 | 245.8 | 242 | 1841414 |
1728427200 | 243.2 | 6.91 | 2.92 | 240 | 246.71 | 240 | 2960561 |
1728340800 | 236.29 | -3.74 | -1.56 | 235.5 | 237.92 | 230.49 | 3203578 |
1728081600 | 240.03 | -1.75 | -0.72 | 241.7 | 246.96 | 239.63 | 3530618 |
1727995200 | 241.78 | -4.71 | -1.91 | 244.63 | 244.695 | 237.01 | 5258540 |
1727908800 | 246.49 | -32.96 | -11.79 | 216.51 | 249.88 | 214.66 | 18406456 |
1727822400 | 279.45 | -37.29 | -11.77 | 315 | 315.39999 | 276.795 | 6851895 |
1727735520 | 316.74 | -2.83 | -0.89 | 320.66 | 324.38 | 316 | 1510372 |
1727476800 | 319.57 | 6.53 | 2.09 | 316.08 | 322.1397 | 313.88 | 1217240 |
1727390400 | 313.04 | 1.09 | 0.35 | 311.95 | 314.77 | 310.16 | 1485186 |
1727304000 | 311.95 | -0.28 | -0.09 | 313.64 | 314.39 | 309 | 911800 |
1727217600 | 312.23 | -0.54 | -0.17 | 312.57 | 317.33999 | 310.61 | 1202440 |
1727131200 | 312.77 | 2.36 | 0.76 | 309.85 | 314.54 | 308.26 | 1533164 |
1726872000 | 310.41 | -1.59 | -0.51 | 310 | 312.505 | 307.6399 | 1829285 |
1726785600 | 312 | -3.29 | -1.04 | 317.07 | 319.06 | 311.87 | 1061714 |
1726699200 | 315.29 | 3.49 | 1.12 | 312 | 317.6255 | 311.64999 | 1716418 |
1726612800 | 311.8 | -3.43 | -1.09 | 314.93 | 315.89 | 310.82 | 1766709 |
1726526400 | 315.23 | -6.33 | -1.97 | 321.77 | 321.77 | 313.31 | 2663449 |
1726267200 | 321.56 | -2.94 | -0.91 | 322.1675 | 324.02 | 320.56 | 2012220 |
1726180800 | 324.5 | -3.69 | -1.12 | 326.175 | 329.56 | 321.29 | 1569958 |
1726094400 | 328.19 | -18.23 | -5.26 | 330.42 | 333.79 | 325.25 | 2675352 |
1726008000 | 346.42 | 2.66 | 0.77 | 342.24 | 348.24 | 340.41 | 1119346 |
1725921600 | 343.76 | -14.1 | -3.94 | 357 | 357 | 338.23 | 2057625 |
1725662400 | 357.86 | -7.28 | -1.99 | 365.82 | 369.17 | 357.18 | 1068331 |
1725576000 | 365.14 | -6.26 | -1.69 | 372 | 372.055 | 358.29 | 1259879 |
1725489600 | 371.4 | 7.87 | 2.16 | 359.25 | 382.72 | 358.48 | 1473138 |
1725403200 | 363.53 | 9.06 | 2.56 | 356.95 | 364.51 | 356.95 | 937911 |
1725057600 | 354.47 | 3.11 | 0.89 | 351.37 | 354.68 | 349.5996 | 1135113 |
1724971200 | 351.36 | -1.07 | -0.30 | 353.35 | 353.35 | 348.26 | 606954 |
1724884800 | 352.43 | -1.02 | -0.29 | 354.11 | 355.59 | 349.005 | 595140 |
1724798400 | 353.45 | 0.45 | 0.13 | 353.55 | 354.74 | 349.4 | 793893 |
1724712000 | 353 | 0.1 | 0.03 | 354.18 | 356.5688 | 351.63 | 678367 |
1724452800 | 352.9 | -1.85 | -0.52 | 355.28 | 356.1299 | 350.815 | 999519 |
1724366400 | 354.75 | -3.82 | -1.07 | 359.42 | 360 | 348.485 | 970517 |
1724280000 | 358.57 | 1.59 | 0.45 | 358 | 360.72 | 356.117 | 768236 |
1724193600 | 356.98 | 3.73 | 1.06 | 353.76 | 358.4 | 351.13 | 1025661 |
1724107200 | 353.25 | 2.89 | 0.82 | 350.38 | 357.495 | 350.38 | 740376 |
1723848000 | 350.36 | -6.87 | -1.92 | 356.52 | 357.48 | 350.04 | 734863 |
1723761600 | 357.23 | 0.85 | 0.24 | 357.39 | 358.5 | 354.64 | 730603 |
1723675200 | 356.38 | -0.46 | -0.13 | 355.45 | 360.56 | 355.45 | 541138 |
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