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 | 5.39 | 3.6529989834 | 147.55 | 154.77 | 147.55 | 50611 | 151.64578501 | CS |
4 | 2.18 | 1.44600689838 | 150.76 | 155.78 | 138.43 | 84843 | 147.62020414 | CS |
12 | 12.91 | 9.21945297436 | 140.03 | 168.18 | 134.79 | 68322 | 151.65259631 | CS |
26 | 4.34 | 2.92059219381 | 148.6 | 168.18 | 129.13 | 79564 | 149.62122433 | CS |
52 | -29.86 | -16.3347921225 | 182.8 | 191.78 | 129.13 | 65679 | 160.01930481 | CS |
156 | 4.94 | 3.33783783784 | 148 | 229.6 | 119.67 | 66200 | 159.1403516 | CS |
260 | 74.63 | 95.3007278764 | 78.31 | 229.6 | 70.81 | 82473 | 147.71316113 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711575600 | 152.94 | 2.61 | 1.74 | 151.86 | 153.04 | 150.74 | 54150 |
1711489200 | 150.33 | 0.07 | 0.05 | 151.65 | 151.88 | 150.32 | 54772 |
1711402800 | 150.26 | -0.26 | -0.17 | 149.97 | 151.15 | 149.79 | 27553 |
1711143600 | 150.52 | -3.26 | -2.12 | 153.02 | 153.02 | 149.38999 | 44320 |
1711057200 | 153.78 | 1.68 | 1.10 | 152.91 | 154.77 | 152 | 61148 |
1710970800 | 152.1 | 4.56 | 3.09 | 147.55 | 152.65 | 147.55 | 65261 |
1710884400 | 147.54 | 0.1 | 0.07 | 145.72 | 148.22999 | 145.72 | 51322 |
1710798000 | 147.44 | -1.98 | -1.33 | 149.94999 | 149.94999 | 145.46 | 32822 |
1710538800 | 149.41999 | -2.24 | -1.48 | 150.54 | 151.72 | 149.04 | 78763 |
1710452400 | 151.66 | 1.18 | 0.78 | 151.22999 | 151.77 | 149.59 | 63174 |
1710366000 | 150.47999 | -0.69 | -0.46 | 150.37 | 151.11 | 149.04 | 97149 |
1710279600 | 151.16999 | 4.11 | 2.79 | 147.72999 | 151.91999 | 146.61 | 74876 |
1710193200 | 147.06 | 0.79 | 0.54 | 146.36 | 148.38999 | 145.49 | 27045 |
1709937600 | 146.27 | -1.73 | -1.17 | 147.99 | 147.99 | 145.71 | 44769 |
1709851200 | 148 | 2 | 1.37 | 148.15 | 149.91999 | 147.34 | 69503 |
1709764800 | 146 | 2.15 | 1.49 | 145.44999 | 147.36 | 144.63 | 158283 |
1709678400 | 143.85 | -9.95 | -6.47 | 152.5 | 152.5 | 142.19999 | 157116 |
1709592000 | 153.8 | 4.73 | 3.17 | 149.07 | 155.78 | 149.07 | 88532 |
1709332800 | 149.07 | 8.39 | 5.96 | 140.38 | 150.91 | 140.25 | 120129 |
1709246400 | 140.68 | -13.7 | -8.87 | 146 | 150.75 | 138.43 | 317036 |
1709160000 | 154.38 | 2.62 | 1.73 | 150.76 | 155 | 150.76 | 63284 |
1709073600 | 151.76 | -3.12 | -2.01 | 153.3 | 155.5 | 151.05 | 81971 |
1708987200 | 154.88 | 0.55 | 0.36 | 155.07 | 155.91999 | 153.94 | 54328 |
1708728000 | 154.33 | 5.61 | 3.77 | 148.79 | 154.51 | 147.66999 | 75108 |
1708641600 | 148.72 | -1.28 | -0.85 | 152 | 152.02 | 148.24 | 110384 |
1708555200 | 150 | -3.97 | -2.58 | 152.4 | 152.4 | 147.8 | 68221 |
1708468800 | 153.97 | -6.41 | -4.00 | 159.44 | 159.44 | 153.08 | 50794 |
1708123200 | 160.38 | -1.75 | -1.08 | 161.49 | 162.5 | 159.97999 | 30430 |
1708036800 | 162.13 | 0.25 | 0.15 | 160.91999 | 162.13 | 159.1 | 36668 |
1707950400 | 161.88 | 2.45 | 1.54 | 159.44 | 162.94999 | 159.44 | 26475 |
1707864000 | 159.43 | -1.28 | -0.80 | 157.08 | 160.61 | 157 | 47203 |
1707777600 | 160.71 | 0.42 | 0.26 | 159.68 | 161.01 | 159 | 108391 |
1707518400 | 160.29 | 3.79 | 2.42 | 157.29 | 161.11 | 155.97 | 55909 |
1707432000 | 156.5 | -0.98 | -0.62 | 157.06 | 157.6 | 155.97999 | 41778 |
1707345600 | 157.47999 | -0.57 | -0.36 | 157.94 | 158.69999 | 156.9 | 29470 |
1707259200 | 158.05 | -3.54 | -2.19 | 161.07 | 161.31 | 155.96 | 69404 |
1707172800 | 161.59 | -4.22 | -2.55 | 165.82 | 165.82 | 161.5 | 30787 |
1706913600 | 165.81 | 1.6 | 0.97 | 163.01 | 166.41 | 162.77 | 26032 |
1706827200 | 164.21 | 0.49 | 0.30 | 163.72999 | 165.88 | 163.72999 | 47404 |
1706740800 | 163.72 | -2.34 | -1.41 | 165.26 | 165.94999 | 163.59 | 30709 |
1706654400 | 166.06 | 0.75 | 0.45 | 163.97 | 166.9 | 163.94999 | 45765 |
1706568000 | 165.31 | 0.79 | 0.48 | 163.94999 | 165.31 | 163.13 | 31174 |
1706308800 | 164.52 | 1.86 | 1.14 | 161.16999 | 165.9 | 161.16999 | 37178 |
1706222400 | 162.66 | -1.04 | -0.64 | 164.22 | 165.41 | 162.13999 | 31909 |
1706136000 | 163.69999 | -1.83 | -1.11 | 166.47 | 168.18 | 163.51 | 42874 |
1706049600 | 165.53 | 0.94 | 0.57 | 163.44999 | 166.24 | 163.44999 | 41115 |
1705963200 | 164.59 | -1.19 | -0.72 | 166.01 | 167.53 | 161.36 | 59165 |
1705704000 | 165.78 | 2.46 | 1.51 | 163.68 | 166.6 | 162.01 | 95583 |
1705617600 | 163.32 | 3.87 | 2.43 | 159.93 | 165.19 | 159.93 | 103237 |
1705531200 | 159.44999 | 4.1 | 2.64 | 153.1 | 159.86 | 152.99 | 107501 |
1705444800 | 155.35 | 6.58 | 4.42 | 147.35 | 155.36 | 147.33 | 84292 |
1705358400 | 148.77 | 0.64 | 0.43 | 146.9 | 148.77 | 146.9 | 22503 |
1705099200 | 148.13 | 4.18 | 2.90 | 143.77 | 148.56 | 143.75 | 81861 |
1705012800 | 143.94999 | 0.59 | 0.41 | 142.97999 | 144.57 | 142.86 | 72359 |
1704926400 | 143.36 | 0.36 | 0.25 | 143 | 144.38 | 142.63 | 71637 |
1704840000 | 143 | 1.84 | 1.30 | 139.93 | 144.76 | 139.75 | 60958 |
1704753600 | 141.16 | 4.41 | 3.22 | 137.02 | 141.75 | 137.02 | 80786 |
1704494400 | 136.75 | -0.9 | -0.65 | 137.63999 | 138.31 | 134.79 | 86196 |
1704408000 | 137.65 | -1.37 | -0.99 | 139.01 | 139.91 | 137.18 | 61029 |
1704321600 | 139.02 | -3.35 | -2.35 | 140.03 | 140.44 | 138.76 | 56711 |
1704235200 | 142.37 | -6.34 | -4.26 | 147.96 | 147.96 | 141.46 | 93911 |
1703889600 | 148.71 | 0.09 | 0.06 | 148.96 | 149.34 | 147.52 | 41737 |
1703803200 | 148.62 | -0.38 | -0.26 | 149.43 | 149.43 | 148.34 | 101006 |
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