Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7278 | -1.04369467189 | 165.5465 | 167.7455 | 163.8187 | 1 | 164.55444 | SP |
| 4 | 146.9748 | 872.569891771 | 16.8439 | 167.7455 | 16.61 | 3 | 132.26993265 | SP |
| 12 | 146.765 | 860.605029993 | 17.0537 | 167.7455 | 16.1834 | 1 | 95.34284028 | SP |
| 26 | 145.5287 | 795.673592127 | 18.29 | 167.7455 | 16.1834 | 323 | 18.39351896 | SP |
| 52 | 145.5287 | 795.673592127 | 18.29 | 167.7455 | 16.1834 | 323 | 18.39351896 | SP |
| 156 | 145.5287 | 795.673592127 | 18.29 | 167.7455 | 16.1834 | 323 | 18.39351896 | SP |
| 260 | 145.5287 | 795.673592127 | 18.29 | 167.7455 | 16.1834 | 323 | 18.39351896 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 163.8187 | -0.49 | -0.30 | 164.3102 | 164.3102 | 163.8187 | 0 |
| 1741303800 | 164.3102 | -0.31 | -0.19 | 164.18 | 164.3102 | 164.18 | 1 |
| 1741217400 | 164.6155 | -1.09 | -0.66 | 165.71 | 167 | 164.6155 | 4 |
| 1741131000 | 165.71 | -2.04 | -1.21 | 166.9122 | 166.9122 | 165.71 | 0 |
| 1741044600 | 167.7455 | 0.97 | 0.58 | 166.7793 | 167.7455 | 166.7793 | 0 |
| 1740785400 | 166.7793 | 1.23 | 0.74 | 165.5465 | 166.7793 | 165.5465 | 0 |
| 1740699000 | 165.5465 | -0.69 | -0.42 | 166.239 | 166.239 | 165.5465 | 0 |
| 1740612600 | 166.239 | 0.65 | 0.39 | 165.5863 | 166.239 | 165.5863 | 0 |
| 1740526200 | 165.5863 | 2.07 | 1.26 | 163.519 | 165.5863 | 163.519 | 2 |
| 1740439800 | 163.519 | 0.34 | 0.21 | 163.177 | 163.519 | 163.177 | 0 |
| 1740180600 | 163.177 | 1.51 | 0.94 | 161.6625 | 163.177 | 161.6625 | 0 |
| 1740094200 | 161.6625 | 0.4 | 0.25 | 161.2586 | 161.6625 | 161.2586 | 1 |
| 1740007800 | 161.2586 | -4.62 | -2.79 | 160.9795 | 161.2586 | 160.9795 | 2 |
| 1739921400 | 165.882 | -1.49 | -0.89 | 167.3743 | 167.3743 | 165.882 | 2 |
| 1739575800 | 167.3743 | 0.73 | 0.44 | 166.6434 | 167.3743 | 166.6434 | 2 |
| 1739489400 | 166.6434 | 2.19 | 1.33 | 164.458 | 166.6434 | 164.458 | 21 |
| 1739403000 | 164.458 | 147.82 | 888.33 | 166.4 | 166.4 | 164.458 | 3 |
| 1739316600 | 16.64 | -0.07 | -0.44 | 16.61 | 16.64 | 16.61 | 2 |
| 1739230200 | 16.7138 | -0.03 | -0.18 | 16.7438 | 16.7438 | 16.7138 | 9 |
| 1738971000 | 16.7438 | -0.1 | -0.59 | 16.8439 | 16.8439 | 16.7438 | 0 |
| 1738884600 | 16.8439 | -0 | -0.00 | 16.8446 | 16.8446 | 16.8439 | 0 |
| 1738798200 | 16.8446 | 0.21 | 1.27 | 16.6337 | 16.8446 | 16.6337 | 10 |
| 1738711800 | 16.6337 | -0.04 | -0.22 | 16.587 | 16.6337 | 16.587 | 0 |
| 1738625400 | 16.6703 | 0.09 | 0.55 | 16.579 | 16.6703 | 16.579 | 0 |
| 1738366200 | 16.579 | -0.08 | -0.50 | 16.6616 | 16.6616 | 16.579 | 0 |
| 1738279800 | 16.6616 | 0.04 | 0.25 | 16.6205 | 16.6616 | 16.6205 | 0 |
| 1738193400 | 16.6205 | -0.02 | -0.14 | 16.6434 | 16.6434 | 16.6205 | 1 |
| 1738107000 | 16.6434 | -0.02 | -0.10 | 16.6602 | 16.6602 | 16.6434 | 0 |
| 1738020600 | 16.6602 | 0.17 | 1.04 | 16.4895 | 16.6602 | 16.4895 | 0 |
| 1737761400 | 16.4895 | -0.04 | -0.21 | 16.4337 | 16.4895 | 16.4337 | 0 |
| 1737675000 | 16.524799 | 0 | 0.00 | 16.524799 | 16.524799 | 16.524799 | 0 |
| 1737588600 | 16.524799 | -0.06 | -0.37 | 16.5868 | 16.5868 | 16.524799 | 0 |
| 1737502200 | 16.5868 | 0.11 | 0.68 | 16.4752 | 16.5868 | 16.4752 | 0 |
| 1737156600 | 16.4752 | 0.01 | 0.04 | 16.48 | 16.48 | 16.4752 | 6 |
| 1737070200 | 16.4694 | 0.06 | 0.37 | 16.4094 | 16.4694 | 16.4094 | 0 |
| 1736983800 | 16.4094 | 0.23 | 1.40 | 16.183399 | 16.4094 | 16.183399 | 0 |
| 1736897400 | 16.183399 | -0.01 | -0.07 | 16.1951 | 16.1951 | 16.183399 | 0 |
| 1736811000 | 16.1951 | -0.02 | -0.11 | 16.2127 | 16.2127 | 16.1951 | 0 |
| 1736551800 | 16.2127 | -0.13 | -0.77 | 16.339099 | 16.339099 | 16.2127 | 0 |
| 1736379000 | 16.339099 | 0.02 | 0.15 | 16.3151 | 16.339099 | 16.3151 | 0 |
| 1736292600 | 16.3151 | -0.14 | -0.82 | 16.37 | 16.37 | 16.3151 | 1 |
| 1736206200 | 16.4507 | -0.05 | -0.30 | 16.5001 | 16.5001 | 16.4507 | 0 |
| 1735947000 | 16.5001 | -0.13 | -0.75 | 16.5423 | 16.5423 | 16.5001 | 0 |
| 1735860600 | 16.625599 | 0.01 | 0.07 | 16.6143 | 16.625599 | 16.6143 | 0 |
| 1735687800 | 16.6143 | -0.05 | -0.30 | 16.6643 | 16.6643 | 16.6143 | 0 |
| 1735601400 | 16.6643 | 0.11 | 0.66 | 16.5543 | 16.6643 | 16.5543 | 0 |
| 1735342200 | 16.5543 | -0.09 | -0.54 | 16.645 | 16.645 | 16.5543 | 0 |
| 1735255800 | 16.645 | 0.01 | 0.08 | 16.57 | 16.645 | 16.57 | 5 |
| 1735077840 | 16.6325 | 0.03 | 0.17 | 16.605 | 16.6325 | 16.605 | 0 |
| 1734996600 | 16.605 | -0.11 | -0.65 | 16.7134 | 16.7134 | 16.605 | 0 |
| 1734737400 | 16.7134 | 0.06 | 0.35 | 16.654599 | 16.7134 | 16.654599 | 0 |
| 1734651000 | 16.654599 | -0.15 | -0.88 | 16.8021 | 16.8021 | 16.654599 | 0 |
| 1734564600 | 16.8021 | -0.17 | -0.98 | 16.9683 | 16.9683 | 16.8021 | 0 |
| 1734478200 | 16.9683 | 0.01 | 0.08 | 16.9549 | 16.9683 | 16.9549 | 0 |
| 1734391800 | 16.9549 | 0.02 | 0.12 | 16.9346 | 16.9549 | 16.9346 | 0 |
| 1734132600 | 16.9346 | -0.12 | -0.70 | 17.0537 | 17.0537 | 16.9346 | 0 |
| 1734046200 | 17.0537 | -0.14 | -0.82 | 17.195 | 17.195 | 17.0537 | 0 |
| 1733959800 | 17.195 | -0.11 | -0.66 | 17.3089 | 17.3089 | 17.195 | 0 |
| 1733873400 | 17.3089 | -0.06 | -0.32 | 17.3642 | 17.3642 | 17.3089 | 0 |
| 1733787000 | 17.3642 | -0.11 | -0.62 | 17.4721 | 17.4721 | 17.3642 | 0 |
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
