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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713303600 | 275.19 | 1.66 | 0.61 | 273.52999 | 275.2 | 272.92 | 20701 |
1713217200 | 273.52999 | -1.98 | -0.72 | 277.58999 | 278.35 | 273.52999 | 12061 |
1712958000 | 275.51 | -3.3 | -1.18 | 285 | 285 | 275.07 | 28558 |
1712871600 | 278.81 | 1.49 | 0.54 | 277 | 280.36 | 276.95999 | 23918 |
1712785200 | 277.32 | -0.52 | -0.19 | 274.75 | 278.7 | 274.75 | 28164 |
1712698800 | 277.83999 | 0.85 | 0.31 | 277 | 279.52 | 275.01 | 25479 |
1712612400 | 276.99 | -3.47 | -1.24 | 276.17 | 279.77999 | 275.93 | 21627 |
1712353200 | 280.45999 | 0.05 | 0.02 | 274.05 | 286.83 | 274.05 | 37625 |
1712266800 | 280.41 | -2.19 | -0.77 | 282.67 | 282.67 | 279.92 | 35504 |
1712180400 | 282.6 | -6.4 | -2.21 | 286.77 | 287.98 | 282.02 | 32361 |
1712094000 | 289 | 4.9 | 1.72 | 281.69 | 289.13 | 278.72 | 64771 |
1712007600 | 284.1 | -2.3 | -0.80 | 284.97 | 286.2 | 282.88 | 26283 |
1711662000 | 286.39999 | -3.64 | -1.26 | 288.88 | 290.08 | 284.82 | 59119 |
1711575600 | 290.04 | 5.1 | 1.79 | 287.55 | 291.19 | 287.43 | 46520 |
1711489200 | 284.94 | -1.65 | -0.58 | 285.68 | 288.98 | 284.11 | 30187 |
1711402800 | 286.58999 | -0.87 | -0.30 | 287.01 | 290.70999 | 285.48 | 41544 |
1711143600 | 287.45999 | 0.29 | 0.10 | 285.99 | 291.12 | 284.95 | 43408 |
1711057200 | 287.17 | -0.86 | -0.30 | 279 | 292.81 | 279 | 114781 |
1710970800 | 288.02999 | -26.88 | -8.54 | 299.17 | 305.47 | 287.75 | 189069 |
1710884400 | 314.91 | 2.04 | 0.65 | 312.68 | 316.20999 | 312.68 | 18684 |
1710798000 | 312.87 | -1.46 | -0.46 | 314.99 | 318.39 | 311.85 | 16399 |
1710538800 | 314.33 | -0.52 | -0.17 | 315.06 | 315.88 | 311.44 | 148073 |
1710452400 | 314.85 | 1.37 | 0.44 | 313.49 | 315.5 | 312 | 35740 |
1710366000 | 313.48 | 1.07 | 0.34 | 311.07 | 314.32 | 310.64 | 41325 |
1710279600 | 312.41 | 1.98 | 0.64 | 310.58999 | 312.86 | 310.58999 | 26256 |
1710193200 | 310.43 | 3.42 | 1.11 | 305.88 | 314.13 | 305 | 22370 |
1709937600 | 307.01 | -1.58 | -0.51 | 306.3 | 310.07 | 306 | 21098 |
1709851200 | 308.58999 | -2.88 | -0.92 | 311 | 314.69 | 305.58999 | 27343 |
1709764800 | 311.47 | 4.46 | 1.45 | 311.42 | 314 | 309.3 | 29258 |
1709678400 | 307.01 | -2.99 | -0.96 | 309.06 | 310.77 | 304.83 | 24568 |
1709592000 | 310 | -1.79 | -0.57 | 310.37 | 313 | 309.58999 | 20154 |
1709332800 | 311.79 | -6.72 | -2.11 | 317.765 | 318.32 | 309.99 | 18561 |
1709246400 | 318.51 | -3.34 | -1.04 | 318.64999 | 322.58 | 318.18 | 26360 |
1709160000 | 321.85 | 5.95 | 1.88 | 314.73 | 324.6 | 314.73 | 21400 |
1709073600 | 315.89999 | 6.3 | 2.03 | 312.38 | 316.14 | 309 | 37975 |
1708987200 | 309.6 | 0.99 | 0.32 | 308.33 | 310.26 | 308.33 | 40346 |
1708728000 | 308.61 | -0.85 | -0.27 | 309.54 | 311 | 306.92 | 23535 |
1708641600 | 309.45999 | 2.7 | 0.88 | 308.02 | 310 | 307.5 | 21693 |
1708555200 | 306.76 | 0.53 | 0.17 | 307.29 | 307.44 | 303.83999 | 20768 |
1708468800 | 306.23 | -5.67 | -1.82 | 310.33 | 312.45999 | 304.23 | 27638 |
1708123200 | 311.89999 | 0.48 | 0.15 | 309.2 | 314.66 | 309.1 | 12187 |
1708036800 | 311.42 | 4.86 | 1.59 | 303.26 | 311.57 | 303.26 | 31565 |
1707950400 | 306.56 | 6.05 | 2.01 | 299.38 | 306.85 | 299.38 | 23753 |
1707864000 | 300.51 | -4.09 | -1.34 | 300.87 | 303.89999 | 298.5 | 25238 |
1707777600 | 304.6 | 0.75 | 0.25 | 302.54 | 304.6 | 301.94 | 39166 |
1707518400 | 303.85 | 6.56 | 2.21 | 297.29 | 304.47 | 296 | 22260 |
1707432000 | 297.29 | 0.04 | 0.01 | 298.89999 | 298.89999 | 295.61 | 18250 |
1707345600 | 297.25 | 0 | 0.00 | 297.25 | 297.25 | 297.25 | 0 |
1707259200 | 297.25 | 3.21 | 1.09 | 298.42 | 298.42 | 294.29 | 24905 |
1707172800 | 294.04 | -5.96 | -1.99 | 299.98 | 299.98 | 294.04 | 16928 |
1706913600 | 300 | 2.49 | 0.84 | 297.52999 | 300.5 | 297.52999 | 19344 |
1706827200 | 297.51 | 8.53 | 2.95 | 288.01 | 298.75 | 288.01 | 41646 |
1706740800 | 288.98 | -9.53 | -3.19 | 296.36 | 297.62 | 288.12 | 47122 |
1706654400 | 298.51 | 0.14 | 0.05 | 297.63 | 299.22 | 295.89 | 11608 |
1706568000 | 298.37 | 0.33 | 0.11 | 285.06 | 300.36 | 285.06 | 18545 |
1706308800 | 298.04 | 2.04 | 0.69 | 296.52999 | 298.97 | 296 | 13019 |
1706222400 | 296 | 0.15 | 0.05 | 294.89999 | 296.8 | 294.89999 | 16472 |
1706136000 | 295.85 | 2.1 | 0.71 | 294.02999 | 296.70999 | 293.5 | 74373 |
1706049600 | 293.75 | 6.24 | 2.17 | 288.20999 | 295.29 | 286.6 | 112661 |
1705963200 | 287.51 | -0.28 | -0.10 | 287.43 | 288.1 | 285.91 | 26461 |
1705704000 | 287.79 | 4.71 | 1.66 | 283.08 | 288.2 | 280.61 | 53970 |
1705617600 | 283.08 | 7.28 | 2.64 | 277.5 | 283.08 | 276.81 | 101953 |
1705531200 | 275.8 | -1.5 | -0.54 | 276.58 | 277.5 | 275.39999 | 55752 |
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