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 | 36.61 | 10.9365197909 | 334.75 | 375.15 | 332.38 | 337690 | 356.66234091 | CS |
4 | 68.05 | 22.4357917642 | 303.31 | 375.15 | 300.56 | 295862 | 334.88563104 | CS |
12 | 78.56 | 26.8306010929 | 292.8 | 375.15 | 255.32 | 278913 | 309.65644324 | CS |
26 | 110.32 | 42.2617223414 | 261.04 | 375.15 | 243.04 | 277891 | 285.38762891 | CS |
52 | 110.25 | 42.2235839301 | 261.11 | 375.15 | 243 | 249705 | 284.68503674 | CS |
156 | 41.43 | 12.557209105 | 329.93 | 375.15 | 180 | 309037 | 269.44119042 | CS |
260 | 214.22 | 136.324296805 | 157.14 | 417.98 | 55.74 | 320490 | 267.29912541 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731022800 | 369.02 | -0.49 | -0.13 | 366.865 | 375.15 | 366.83 | 251430 |
1730936400 | 369.51 | 18.84 | 5.37 | 375.08 | 375.08 | 362.54 | 562829 |
1730850000 | 350.67 | 6.59 | 1.92 | 343 | 351.02 | 341.78 | 358295 |
1730763600 | 344.08 | 6.27 | 1.86 | 337.8 | 346.74 | 337.8 | 244783 |
1730500800 | 337.81 | 5.44 | 1.64 | 334.75 | 340.51 | 332.38 | 271115 |
1730414400 | 332.37 | -7.54 | -2.22 | 336.48 | 342.65 | 332.07 | 220079 |
1730328000 | 339.91 | -1.21 | -0.35 | 340.11 | 347.595 | 337.41 | 288074 |
1730241600 | 341.12 | 1.87 | 0.55 | 332.87 | 341.25 | 332.87 | 233326 |
1730155200 | 339.25 | 6.15 | 1.85 | 336.04 | 340.075 | 332.83999 | 243422 |
1729896000 | 333.1 | -2.22 | -0.66 | 334.83 | 338.72 | 330.447 | 325155 |
1729809600 | 335.32 | 0.01 | 0.00 | 335.49 | 340.02 | 329.45999 | 449981 |
1729723200 | 335.31 | 30.77 | 10.10 | 313.19 | 341.84 | 312.615 | 953678 |
1729636800 | 304.54 | -1.97 | -0.64 | 304.1 | 307.12 | 301.99 | 245229 |
1729550400 | 306.51 | -7.37 | -2.35 | 312.77 | 314.23 | 304.90249 | 271973 |
1729291200 | 313.88 | -1.49 | -0.47 | 314.63 | 316.39 | 308.89999 | 144369 |
1729204800 | 315.37 | 2.53 | 0.81 | 313.52 | 316.04 | 311.27999 | 196711 |
1729118400 | 312.83999 | 9.18 | 3.02 | 307.33999 | 313.98 | 304.685 | 147905 |
1729032000 | 303.66 | -4.84 | -1.57 | 306.31 | 311.04 | 303.41 | 180092 |
1728945600 | 308.5 | 3.05 | 1.00 | 305.55 | 308.88 | 300.56 | 129121 |
1728686400 | 305.45 | 1.37 | 0.45 | 303.31 | 309.23 | 303.31 | 199678 |
1728600000 | 304.08 | -1.87 | -0.61 | 300.62 | 305 | 300.62 | 221548 |
1728513600 | 305.95 | 1.92 | 0.63 | 304.89999 | 308.20999 | 300.96499 | 200423 |
1728427200 | 304.02999 | -0.47 | -0.15 | 300.73 | 310.475 | 300 | 194850 |
1728340800 | 304.5 | -6 | -1.93 | 308.13 | 308.3764 | 301.56 | 203035 |
1728081600 | 310.5 | 7.47 | 2.47 | 310.735 | 314.05 | 307.51 | 224812 |
1727995200 | 303.02999 | -4.16 | -1.35 | 300.08999 | 304.62 | 298.08999 | 239477 |
1727908800 | 307.19 | -10.08 | -3.18 | 313.22 | 314.36 | 307 | 179698 |
1727822400 | 317.27 | -0.37 | -0.12 | 317.64 | 319.27 | 310.3918 | 196512 |
1727735520 | 317.64 | -3.19 | -0.99 | 314.485 | 319.45 | 312.39999 | 281096 |
1727476800 | 320.83 | 5.61 | 1.78 | 320 | 324.26 | 313.54 | 423435 |
1727390400 | 315.22 | 5.86 | 1.89 | 310.27999 | 317.35 | 302 | 333494 |
1727304000 | 309.36 | -4.72 | -1.50 | 316.99 | 320 | 309.06 | 424950 |
1727217600 | 314.08 | 7.16 | 2.33 | 309 | 314.13 | 305.29 | 344612 |
1727131200 | 306.92 | 7.22 | 2.41 | 302.7 | 307.69 | 297.32 | 387908 |
1726872000 | 299.7 | -5.76 | -1.89 | 303.23 | 303.69 | 298.08999 | 602364 |
1726785600 | 305.45999 | 19.16 | 6.69 | 295.54 | 305.63 | 292.19 | 523877 |
1726699200 | 286.3 | 2.74 | 0.97 | 283.74 | 298 | 280.56 | 275976 |
1726612800 | 283.56 | 2.51 | 0.89 | 282.2 | 287.05 | 279.955 | 150710 |
1726526400 | 281.05 | 1.54 | 0.55 | 283.41 | 283.55 | 277.82 | 149166 |
1726267200 | 279.51 | 9.51 | 3.52 | 278.29 | 283.165 | 274.57 | 278575 |
1726180800 | 270 | 8.26 | 3.16 | 263.51 | 272.39 | 262.74 | 302591 |
1726094400 | 261.74 | -0.28 | -0.11 | 260.54 | 262.67899 | 255.32 | 379967 |
1726008000 | 262.02 | -14.18 | -5.13 | 272.97 | 272.97 | 255.45 | 613628 |
1725921600 | 276.2 | 0.26 | 0.09 | 275 | 279.24 | 274.55 | 280375 |
1725662400 | 275.94 | -5.27 | -1.87 | 283.54 | 285.18 | 273.49 | 246406 |
1725576000 | 281.20999 | -3.92 | -1.37 | 285.87 | 285.87 | 280.52999 | 136872 |
1725489600 | 285.13 | -5.24 | -1.80 | 288.83999 | 289.95 | 284.6 | 229659 |
1725403200 | 290.37 | -10.71 | -3.56 | 299.29 | 299.42 | 289.91 | 206068 |
1725057600 | 301.08 | -3.15 | -1.04 | 304.52 | 304.52 | 297.76 | 254965 |
1724971200 | 304.23 | 6.63 | 2.23 | 299.79 | 305.395 | 295.6 | 270791 |
1724884800 | 297.6 | -1 | -0.33 | 296.37 | 300 | 292.56 | 173150 |
1724798400 | 298.6 | -2.75 | -0.91 | 299.5 | 300.815 | 293.95 | 264826 |
1724712000 | 301.35 | 3.74 | 1.26 | 300 | 305.58 | 299 | 305342 |
1724452800 | 297.61 | 13.91 | 4.90 | 285 | 297.99 | 284.99 | 286691 |
1724366400 | 283.7 | -2.9 | -1.01 | 286.6 | 286.6 | 282.48 | 152681 |
1724280000 | 286.6 | 2.68 | 0.94 | 287.92 | 289.83499 | 286.11 | 91360 |
1724193600 | 283.92 | -2.43 | -0.85 | 284.81 | 287.24 | 283.05 | 115945 |
1724107200 | 286.35 | -3.45 | -1.19 | 289.38 | 291.68 | 285.92 | 188001 |
1723848000 | 289.8 | -2.75 | -0.94 | 292.8 | 294.69 | 289.42 | 202775 |
1723761600 | 292.55 | 11.97 | 4.27 | 287.08 | 294.68 | 283.74 | 284921 |
1723675200 | 280.58 | -3.91 | -1.37 | 285 | 285.05 | 280.52 | 165002 |
1723588800 | 284.49 | 8.05 | 2.91 | 280 | 286.45999 | 277.63 | 204593 |
1723502400 | 276.44 | -5.42 | -1.92 | 282.13 | 282.36 | 275 | 171190 |
1723243200 | 281.86 | -1.35 | -0.48 | 284.86 | 285.44 | 280.755 | 187283 |
1723156800 | 283.20999 | 9.13 | 3.33 | 276.66 | 287.64 | 275.32 | 200070 |
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