We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -3.81 | -1.32563237187 | 287.41 | 288.98 | 281.5 | 0 | 0 | IX |
| 4 | 5 | 1.79468772434 | 278.6 | 288.98 | 276.31 | 0 | 0 | IX |
| 12 | -38.8 | -12.0347394541 | 322.4 | 338.06 | 273.55 | 0 | 0 | IX |
| 26 | -80.86 | -22.1862481479 | 364.46 | 372.56 | 273.55 | 0 | 0 | IX |
| 52 | -110.62 | -28.0604738471 | 394.22 | 410.27 | 273.55 | 0 | 0 | IX |
| 156 | -375.36 | -56.9624863421 | 658.96 | 674.49 | 273.55 | 0 | 0 | IX |
| 260 | -604.76 | -68.0760052231 | 888.36 | 961.8 | 273.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 283.7 | -0.13 | -0.05 | 284.13 | 284.64 | 281.5 | 0 |
| 1736789400 | 283.83 | -1.25 | -0.44 | 284.72 | 285.45 | 283.29 | 0 |
| 1736530200 | 285.08 | -3.78 | -1.31 | 288.13 | 288.98 | 283.72 | 0 |
| 1736443800 | 288.86 | 3.88 | 1.36 | 284.92 | 288.92 | 284.92 | 0 |
| 1736357400 | 284.98 | -2.43 | -0.85 | 287.41 | 287.68 | 283.19 | 0 |
| 1736271000 | 287.41 | 4.14 | 1.46 | 281.13 | 288.52 | 279.20999 | 0 |
| 1736184600 | 283.27 | -2.41 | -0.84 | 286.75 | 286.95999 | 282.37 | 0 |
| 1735925400 | 285.68 | -1.75 | -0.61 | 288.19 | 288.61 | 285.68 | 0 |
| 1735839000 | 287.43 | 2.05 | 0.72 | 285.14 | 288.04 | 284.77999 | 0 |
| 1735666200 | 285.38 | 2.1 | 0.74 | 283.33999 | 285.8 | 283.27 | 0 |
| 1735579800 | 283.27999 | 3.9 | 1.40 | 280.95999 | 283.45999 | 280.39 | 0 |
| 1735320600 | 279.38 | 1.26 | 0.45 | 278.3 | 280.35 | 276.48 | 0 |
| 1735061400 | 278.12 | 0.93 | 0.34 | 277.16 | 278.8 | 276.31 | 0 |
| 1734975000 | 277.19 | -4.47 | -1.59 | 280.75 | 280.75 | 277.19 | 0 |
| 1734715800 | 281.66 | -0.08 | -0.03 | 281.25 | 281.93 | 278.52 | 0 |
| 1734629400 | 281.74 | -1.92 | -0.68 | 282.43 | 283.26 | 276.57 | 0 |
| 1734543000 | 283.66 | 7.99 | 2.90 | 278.6 | 283.7 | 278.18 | 0 |
| 1734456600 | 275.67 | -1.4 | -0.51 | 276.14999 | 280.01 | 275 | 0 |
| 1734370200 | 277.07 | -3.42 | -1.22 | 280.42 | 280.42 | 273.55 | 0 |
| 1734111000 | 280.49 | -4.05 | -1.42 | 283.93 | 284.1 | 276.58999 | 0 |
| 1734024600 | 284.54 | -0.41 | -0.14 | 284.95 | 289.86 | 282.66 | 0 |
| 1733938200 | 284.95 | -14.8 | -4.94 | 299.75 | 300.27999 | 282.76 | 0 |
| 1733851800 | 299.75 | -4.7 | -1.54 | 303.08 | 303.08 | 298.31 | 0 |
| 1733765400 | 304.45 | -2.53 | -0.82 | 307.08999 | 308.04 | 304.27 | 0 |
| 1733506200 | 306.98 | -1.3 | -0.42 | 308.20999 | 310.01 | 306.19 | 0 |
| 1733419800 | 308.27999 | -0.48 | -0.16 | 308.76 | 309.89999 | 307.45 | 0 |
| 1733333400 | 308.76 | -6.53 | -2.07 | 303.85 | 308.76 | 303.49 | 0 |
| 1733247000 | 315.29 | -0.73 | -0.23 | 315.95 | 318.74 | 315.17 | 0 |
| 1733160600 | 316.02 | 0.19 | 0.06 | 316.19 | 317.29 | 312.81 | 0 |
| 1732901400 | 315.83 | 1.95 | 0.62 | 313.88 | 316.58999 | 311.81 | 0 |
| 1732815000 | 313.88 | -7.44 | -2.32 | 321.52 | 321.52 | 311.98 | 0 |
| 1732728600 | 321.32 | -7.23 | -2.20 | 328.68 | 330.73 | 321.01 | 0 |
| 1732642200 | 328.55 | -4.32 | -1.30 | 332.87 | 334.88 | 323.56 | 0 |
| 1732555800 | 332.87 | -1.48 | -0.44 | 334.35 | 337.85 | 332.29 | 0 |
| 1732296600 | 334.35 | 1 | 0.30 | 332.87 | 335.75 | 332 | 0 |
| 1732210200 | 333.35 | 0.85 | 0.26 | 332.81 | 333.97 | 331.27999 | 0 |
| 1732123800 | 332.5 | -2.45 | -0.73 | 335.43 | 335.82 | 330.70999 | 0 |
| 1732037400 | 334.95 | 1.58 | 0.47 | 333.37 | 336.5 | 332.98 | 0 |
| 1731951000 | 333.37 | 0.3 | 0.09 | 333.07 | 335.54 | 332.76 | 0 |
| 1731691800 | 333.07 | 2.59 | 0.78 | 331.64 | 335.54 | 331.62 | 0 |
| 1731605400 | 330.48 | 3.13 | 0.96 | 327.35 | 331.48 | 327.27999 | 0 |
| 1731519000 | 327.35 | 0 | 0.00 | 327.35 | 327.35 | 327.35 | 0 |
| 1731432600 | 327.35 | -4.52 | -1.36 | 330.5 | 330.63 | 326.52 | 0 |
| 1731346200 | 331.87 | 2.75 | 0.84 | 328.97 | 333.48 | 328.97 | 0 |
| 1731087000 | 329.12 | -3.03 | -0.91 | 331.95999 | 334.77999 | 327.69 | 0 |
| 1731000600 | 332.14999 | 3.4 | 1.03 | 328.75 | 332.14999 | 328.75 | 0 |
| 1730914200 | 328.75 | -5.17 | -1.55 | 333.88 | 335.45999 | 328.3 | 0 |
| 1730827800 | 333.92 | 0.1 | 0.03 | 333.36 | 335.93 | 333.19 | 0 |
| 1730741400 | 333.82 | -0.59 | -0.18 | 334.33 | 334.89999 | 332.8 | 0 |
| 1730482200 | 334.41 | 1.61 | 0.48 | 332.86 | 336.26 | 332.86 | 0 |
| 1730395800 | 332.8 | -0.8 | -0.24 | 333.6 | 333.6 | 330.62 | 0 |
| 1730309400 | 333.6 | -0.97 | -0.29 | 334.12 | 336.77 | 332.1 | 0 |
| 1730223000 | 334.57 | 2.4 | 0.72 | 332.25 | 337.42 | 332.25 | 0 |
| 1730136600 | 332.17 | -1.87 | -0.56 | 336.63 | 338.06 | 332.17 | 0 |
| 1729873800 | 334.04 | 10.94 | 3.39 | 323.1 | 336.82 | 323.1 | 0 |
| 1729787400 | 323.1 | 2.01 | 0.63 | 322.01 | 325.29 | 321.83999 | 0 |
| 1729701000 | 321.08999 | -1.31 | -0.41 | 322.39999 | 323.87 | 320.29 | 0 |
| 1729614600 | 322.39999 | -0.46 | -0.14 | 322.82 | 324.69 | 321.58 | 0 |
| 1729528200 | 322.86 | -0.95 | -0.29 | 323.2 | 325.56 | 320.75 | 0 |
| 1729269000 | 323.81 | -7.15 | -2.16 | 330.35 | 331.27 | 322.58 | 0 |
| 1729182600 | 330.95999 | -0.55 | -0.17 | 334.07 | 334.07 | 329.86 | 0 |
| 1729096200 | 331.51 | 1.35 | 0.41 | 330.19 | 334.87 | 329.76 | 0 |
| 1729009800 | 330.16 | 0.91 | 0.28 | 330.47 | 331.92 | 328.27 | 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
