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 | -10.56 | -6.6 | 160 | 160.4 | 148.1 | 477358 | 150.78290998 | CS |
4 | -6.81 | -4.3584 | 156.25 | 160.4 | 148.1 | 365683 | 155.57641485 | CS |
12 | 13.12 | 9.62441314554 | 136.32 | 160.4 | 135.7 | 299899 | 151.88347879 | CS |
26 | 17.44 | 13.2121212121 | 132 | 160.4 | 129 | 323616 | 144.03708626 | CS |
52 | 21.55 | 16.8504183283 | 127.89 | 160.4 | 126.93 | 338368 | 140.11263927 | CS |
156 | 46.41 | 45.0451324857 | 103.03 | 160.4 | 95.45 | 369468 | 118.87746666 | CS |
260 | 58.15 | 63.6981049403 | 91.29 | 160.4 | 67.23 | 456014 | 106.70543259 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 149.44 | 0.35 | 0.23 | 149.5 | 150.34 | 148.63 | 331095 |
1711575600 | 149.09 | 0.56 | 0.38 | 149.46 | 149.55 | 148.16999 | 348570 |
1711489200 | 148.53 | -0.3 | -0.20 | 149.24 | 149.72999 | 148.1 | 401076 |
1711402800 | 148.83 | -2.63 | -1.74 | 150.51 | 150.54 | 148.19999 | 551924 |
1711143600 | 151.46 | -3.12 | -2.02 | 154.03 | 154.25 | 150.28 | 496515 |
1711057200 | 154.58 | -4.97 | -3.12 | 160 | 160.4 | 154.5 | 588703 |
1710970800 | 159.55 | 0.33 | 0.21 | 159.49 | 159.9 | 158.59 | 207199 |
1710884400 | 159.22 | 2.33 | 1.49 | 156.78 | 159.9 | 156.27 | 280820 |
1710798000 | 156.88999 | -1.13 | -0.72 | 158.01 | 158.04 | 156.13999 | 136259 |
1710538800 | 158.02 | -0.84 | -0.53 | 158.08 | 158.86 | 156.59 | 1339004 |
1710452400 | 158.86 | -0.8 | -0.50 | 159.01 | 159.5 | 157.66999 | 327119 |
1710366000 | 159.66 | 0.5 | 0.31 | 158.68 | 160.15 | 158.54 | 310176 |
1710279600 | 159.16 | 1.15 | 0.73 | 158.51 | 159.75 | 158 | 240705 |
1710193200 | 158.01 | 0.05 | 0.03 | 157.5 | 158.58 | 155.91999 | 202219 |
1709937600 | 157.96 | -1.22 | -0.77 | 158.76 | 159.32 | 156.86 | 194490 |
1709851200 | 159.18 | 3.43 | 2.20 | 156.26 | 159.75 | 155.71 | 268417 |
1709764800 | 155.75 | -0.18 | -0.12 | 156.6 | 157.82 | 155.22999 | 248713 |
1709678400 | 155.93 | -1.59 | -1.01 | 157.25 | 157.57 | 155.46 | 153870 |
1709592000 | 157.52 | 0.16 | 0.10 | 157.3 | 158.59 | 157.3 | 147973 |
1709332800 | 157.36 | 1.54 | 0.99 | 156.5 | 158.53 | 156.08 | 272877 |
1709246400 | 155.82 | 0.1 | 0.06 | 156.25 | 156.6 | 155.4 | 597026 |
1709160000 | 155.72 | -1.13 | -0.72 | 156.34 | 156.34 | 154.79 | 161392 |
1709073600 | 156.85 | 0.79 | 0.51 | 155.82 | 157 | 154.63 | 232261 |
1708987200 | 156.06 | -0.89 | -0.57 | 156.94 | 157.71 | 155.68 | 291075 |
1708728000 | 156.94999 | 3.07 | 2.00 | 154.75 | 157.25 | 154.75 | 347515 |
1708641600 | 153.88 | 3.53 | 2.35 | 152.16 | 154.35 | 152.16 | 286232 |
1708555200 | 150.35 | -2.53 | -1.65 | 151.8 | 152.21 | 149.91 | 315516 |
1708468800 | 152.88 | -1.92 | -1.24 | 154.12 | 155.25 | 152.5 | 428363 |
1708123200 | 154.8 | -1.05 | -0.67 | 155.75 | 156.43 | 154.53 | 224185 |
1708036800 | 155.85 | 2.05 | 1.33 | 153.93 | 156.25 | 153.81 | 265776 |
1707950400 | 153.8 | 2.43 | 1.61 | 152.5 | 154.07 | 151.84 | 269336 |
1707864000 | 151.37 | -1.21 | -0.79 | 150.16 | 152.78 | 149 | 328205 |
1707777600 | 152.58 | -1.35 | -0.88 | 153.47 | 153.79 | 151.97999 | 180087 |
1707518400 | 153.93 | -0.07 | -0.05 | 154.27 | 154.72 | 153.47999 | 168519 |
1707432000 | 154 | 3.66 | 2.43 | 150.56 | 154.24 | 150.56 | 325415 |
1707345600 | 150.34 | 0 | 0.00 | 150.34 | 150.34 | 150.34 | 0 |
1707259200 | 150.34 | -1.01 | -0.67 | 151.52 | 152.24 | 148.94999 | 272588 |
1707172800 | 151.35 | -4.67 | -2.99 | 155.51 | 156.16 | 150.46 | 315290 |
1706913600 | 156.02 | 1.86 | 1.21 | 154.65 | 156.13999 | 153.12 | 273207 |
1706827200 | 154.16 | 3.6 | 2.39 | 150.57 | 154.72999 | 150.57 | 516435 |
1706740800 | 150.56 | 1.38 | 0.93 | 148.5 | 154.59 | 147 | 700379 |
1706654400 | 149.18 | 0.95 | 0.64 | 148.5 | 149.34 | 148.4 | 142648 |
1706568000 | 148.22999 | 1.41 | 0.96 | 146.31 | 148.38 | 146.31 | 254380 |
1706308800 | 146.82 | -0.31 | -0.21 | 147.25 | 147.88 | 146.77 | 142554 |
1706222400 | 147.13 | 0.88 | 0.60 | 146.19999 | 147.91 | 146.19999 | 208797 |
1706136000 | 146.25 | -0.19 | -0.13 | 146.94999 | 147.91 | 146.11 | 175052 |
1706049600 | 146.44 | 0.34 | 0.23 | 146.36 | 147.32 | 145.72 | 176268 |
1705963200 | 146.1 | 0.26 | 0.18 | 146.08 | 146.75 | 145.66999 | 203282 |
1705704000 | 145.84 | 1.29 | 0.89 | 144.5 | 145.97999 | 144.06 | 244896 |
1705617600 | 144.55 | 1.9 | 1.33 | 143 | 144.75 | 142.86 | 231362 |
1705531200 | 142.65 | -0.44 | -0.31 | 142.01 | 142.65 | 141.24 | 266496 |
1705444800 | 143.09 | 0.93 | 0.65 | 141 | 143.15 | 140.68 | 287772 |
1705358400 | 142.16 | -1.11 | -0.77 | 143.27 | 143.5 | 142.1 | 77230 |
1705099200 | 143.27 | 0.29 | 0.20 | 143.02 | 144.12 | 142.8 | 311705 |
1705012800 | 142.97999 | 1.19 | 0.84 | 141.84 | 143.44 | 141.62 | 424125 |
1704926400 | 141.79 | 1.72 | 1.23 | 139.93 | 142.02 | 139.93 | 226694 |
1704840000 | 140.07 | 0.58 | 0.42 | 138.72999 | 140.31 | 138.72999 | 225092 |
1704753600 | 139.49 | 3.36 | 2.47 | 136.15 | 139.54 | 136 | 266179 |
1704494400 | 136.13 | -0.8 | -0.58 | 136.65 | 137.44 | 135.69999 | 202018 |
1704408000 | 136.93 | -0.19 | -0.14 | 136.32 | 137.59 | 136.32 | 202492 |
1704321600 | 137.12 | -1.43 | -1.03 | 137.19999 | 137.93 | 136.53 | 205455 |
1704235200 | 138.55 | -3.4 | -2.40 | 140 | 140.41 | 137.25 | 316823 |
1703889600 | 141.94999 | 0.45 | 0.32 | 141.33 | 142.06 | 141.22 | 187515 |
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