We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 0.538093050725 | 152.39 | 155 | 151.82 | 603 | 153.36964819 | FU |
| 4 | -5.79 | -3.64150943396 | 159 | 161.95 | 149.99 | 904 | 154.25249281 | FU |
| 12 | 2.41 | 1.59814323607 | 150.8 | 162.49 | 149 | 640 | 154.84877553 | FU |
| 26 | 5.24 | 3.54125836318 | 147.97 | 162.49 | 141.44 | 558 | 152.97495311 | FU |
| 52 | 11.21 | 7.89436619718 | 142 | 179.73 | 137.12 | 724 | 158.62449614 | FU |
| 156 | -7.89 | -4.89757914339 | 161.1 | 179.73 | 127.02 | 604 | 150.46482703 | FU |
| 260 | -67.04 | -30.438138479 | 220.25 | 308.48 | 127.02 | 705 | 189.5974538 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 153 | 0 | 0.00 | 153 | 153.85 | 153 | 169 |
| 1714167000 | 153 | -0.99 | -0.64 | 153.77 | 153.97 | 153 | 484 |
| 1714080540 | 153.99 | 0.33 | 0.21 | 153.71 | 154.76 | 153.71 | 159 |
| 1713994200 | 153.66 | 0.66 | 0.43 | 153.91 | 155 | 151.82 | 1449 |
| 1713907800 | 153 | 0.62 | 0.41 | 152.38999 | 154.43 | 152.37 | 752 |
| 1713821340 | 152.38 | -1.6 | -1.04 | 154.9 | 154.9 | 151.82 | 433 |
| 1713562200 | 153.97999 | 0.18 | 0.12 | 154.11 | 154.8 | 153.5 | 187 |
| 1713475800 | 153.8 | 2.2 | 1.45 | 151.82 | 154.94999 | 151.82 | 126 |
| 1713389400 | 151.6 | -0.9 | -0.59 | 152.5 | 154.62 | 151.6 | 2525 |
| 1713302940 | 152.5 | 0.29 | 0.19 | 152.22 | 152.97 | 152.19999 | 460 |
| 1713216600 | 152.21 | -0.79 | -0.52 | 153 | 153 | 152.21 | 520 |
| 1712957400 | 153 | -0.29 | -0.19 | 153.35 | 153.9 | 152.28 | 815 |
| 1712870940 | 153.29 | 1.73 | 1.14 | 153.38999 | 153.49 | 152.35 | 117 |
| 1712784540 | 151.56 | 0.56 | 0.37 | 151 | 153.66999 | 151 | 457 |
| 1712698140 | 151 | -3.68 | -2.38 | 154.69 | 155.16999 | 149.99 | 2924 |
| 1712611740 | 154.68 | -1.32 | -0.85 | 156 | 156.22999 | 154.44999 | 483 |
| 1712352600 | 156 | -0.5 | -0.32 | 157 | 157.04 | 155.51 | 1486 |
| 1712266140 | 156.5 | -1.25 | -0.79 | 157.8 | 158.41 | 156.31 | 1291 |
| 1712179740 | 157.75 | -2.25 | -1.41 | 160.32 | 160.99 | 157.74 | 165 |
| 1712093400 | 160 | 1 | 0.63 | 159 | 161.94999 | 158.52 | 3086 |
| 1712006940 | 159 | -0.95 | -0.59 | 159.96 | 160 | 157.75 | 423 |
| 1711661400 | 159.94999 | 2.95 | 1.88 | 157 | 159.94999 | 155.97 | 571 |
| 1711574940 | 157 | -1 | -0.63 | 158.97999 | 158.99 | 156.5 | 402 |
| 1711488540 | 158 | -0.99 | -0.62 | 158.97 | 159 | 157.01 | 359 |
| 1711402140 | 158.99 | -0.01 | -0.01 | 159 | 159.01 | 158.01 | 385 |
| 1711143000 | 159 | 0 | 0.00 | 157 | 160 | 157 | 582 |
| 1711056600 | 159 | 2.21 | 1.41 | 157.88 | 159 | 156.52 | 149 |
| 1710970200 | 156.79 | -1.2 | -0.76 | 158 | 158 | 156.79 | 186 |
| 1710883740 | 157.99 | 0.57 | 0.36 | 157.74 | 157.99 | 156 | 714 |
| 1710797400 | 157.41999 | -0.53 | -0.34 | 157.94999 | 157.94999 | 157.41 | 281 |
| 1710538200 | 157.94999 | -0.08 | -0.05 | 158.97999 | 161.99 | 157.94999 | 1206 |
| 1710451740 | 158.03 | -1.94 | -1.21 | 159.88 | 159.88 | 156.04 | 197 |
| 1710365400 | 159.97 | -0.03 | -0.02 | 159.87 | 160 | 157.03 | 198 |
| 1710278940 | 160 | 2.5 | 1.59 | 157.51 | 160 | 156.01 | 442 |
| 1710192600 | 157.5 | 0.89 | 0.57 | 157 | 159 | 155.91 | 445 |
| 1709933400 | 156.61 | -3.39 | -2.12 | 160 | 162.49 | 155.21 | 362 |
| 1709847000 | 160 | 4.8 | 3.09 | 155.36 | 160.5 | 155.01 | 342 |
| 1709760540 | 155.19999 | -0.65 | -0.42 | 156.47999 | 162.47999 | 155.01 | 804 |
| 1709674200 | 155.85 | 0.86 | 0.55 | 155.8 | 157.19999 | 155.5 | 434 |
| 1709587740 | 154.99 | -0.51 | -0.33 | 155.55 | 155.99 | 154.78 | 486 |
| 1709328600 | 155.5 | -0.5 | -0.32 | 156 | 156 | 155.15 | 385 |
| 1709242200 | 156 | 1.55 | 1.00 | 154.44999 | 156 | 154 | 149 |
| 1709155800 | 154.44999 | 2.76 | 1.82 | 151.69999 | 154.72999 | 150.62 | 377 |
| 1709069400 | 151.69 | 1.16 | 0.77 | 152.01 | 152.01 | 150.6 | 114 |
| 1708983000 | 150.53 | -1.61 | -1.06 | 152 | 153.44999 | 150.08 | 725 |
| 1708723800 | 152.13999 | -1.94 | -1.26 | 155.29 | 155.29 | 152.13999 | 1637 |
| 1708637400 | 154.08 | 0.07 | 0.05 | 154 | 157.97999 | 152.51 | 1544 |
| 1708550940 | 154.01 | 0.67 | 0.44 | 151.86 | 154.97999 | 151.38999 | 115 |
| 1708464600 | 153.34 | 0.04 | 0.03 | 153.3 | 153.35 | 152.74 | 1549 |
| 1708378200 | 153.3 | 0.29 | 0.19 | 150.07 | 153.34 | 150.07 | 140 |
| 1708119000 | 153.01 | -0.32 | -0.21 | 153.33 | 153.34 | 152.99 | 452 |
| 1708032600 | 153.33 | -1.87 | -1.20 | 155.28 | 155.35 | 153.12 | 646 |
| 1707946200 | 155.19999 | 0.17 | 0.11 | 155 | 155.3 | 153.02 | 116 |
| 1707514200 | 155.03 | -0.35 | -0.23 | 154.99 | 155.38 | 150 | 314 |
| 1707427800 | 155.38 | 4.87 | 3.24 | 149 | 156.5 | 149 | 463 |
| 1707341400 | 150.51 | -0.44 | -0.29 | 150.27 | 150.94999 | 150.1 | 391 |
| 1707255000 | 150.94999 | 0.05 | 0.03 | 150.8 | 150.94999 | 150.69999 | 308 |
| 1707168600 | 150.9 | -0.04 | -0.03 | 150.94 | 150.94999 | 150.88999 | 789 |
| 1706909400 | 150.94 | 0.01 | 0.01 | 150.94999 | 150.94999 | 150.15 | 815 |
| 1706822940 | 150.93 | -0.02 | -0.01 | 150.94999 | 150.94999 | 149.99 | 857 |
| 1706736600 | 150.94999 | -0.2 | -0.13 | 151.19999 | 152.59 | 150.94 | 247 |
| 1706650200 | 151.15 | 0.5 | 0.33 | 150 | 152.5 | 150 | 144 |
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
Hot Features
Premium
