Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.21 | -3.53282512231 | 175.78 | 176.99 | 166.33 | 0 | 0 | IX |
| 4 | -9.64 | -5.37916410915 | 179.21 | 185.98 | 166.33 | 0 | 0 | IX |
| 12 | -3.36 | -1.94298270977 | 172.93 | 185.98 | 166.33 | 0 | 0 | IX |
| 26 | -11.91 | -6.56270663434 | 181.48 | 185.98 | 155.75 | 0 | 0 | IX |
| 52 | 27.2 | 19.1051485566 | 142.37 | 185.98 | 142.02 | 0 | 0 | IX |
| 156 | 51.2 | 43.254202923 | 118.37 | 185.98 | 90.9 | 0 | 0 | IX |
| 260 | -4.4 | -2.52917169627 | 173.97 | 185.98 | 90.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 168.16 | -1.17 | -0.69 | 169.33 | 169.33 | 166.33 | 0 |
| 1732642200 | 169.33 | -2.13 | -1.24 | 171.46 | 171.46 | 168.63 | 0 |
| 1732555800 | 171.46 | -1.02 | -0.59 | 172.48 | 173.26 | 170.41 | 0 |
| 1732296600 | 172.48 | -3.22 | -1.83 | 175.7 | 176.99 | 169.89 | 0 |
| 1732210200 | 175.7 | -0.08 | -0.05 | 175.78 | 176.23 | 173.49 | 0 |
| 1732123800 | 175.78 | -0.88 | -0.50 | 176.66 | 178.39 | 174.93 | 0 |
| 1732037400 | 176.66 | -2.95 | -1.64 | 179.61 | 179.91 | 173.5 | 0 |
| 1731951000 | 179.61 | 0.02 | 0.01 | 179.59 | 179.67 | 178.1 | 0 |
| 1731691800 | 179.59 | 1.31 | 0.73 | 178.28 | 180.3 | 177.28 | 0 |
| 1731605400 | 178.28 | 3.04 | 1.73 | 175.24 | 178.71 | 175.24 | 0 |
| 1731519000 | 175.24 | -0.41 | -0.23 | 175.65 | 177.15 | 173.8 | 0 |
| 1731432600 | 175.65 | -3.92 | -2.18 | 179.57 | 179.57 | 175.45 | 0 |
| 1731346200 | 179.57 | 2.7 | 1.53 | 176.87 | 179.88 | 176.87 | 0 |
| 1731087000 | 176.87 | -1.6 | -0.90 | 178.47 | 178.47 | 175.74 | 0 |
| 1731000600 | 178.47 | -0.59 | -0.33 | 179.06 | 180.98 | 178.47 | 0 |
| 1730914200 | 179.06 | -5.88 | -3.18 | 184.94 | 185.98 | 178.37 | 0 |
| 1730827800 | 184.94 | 0.61 | 0.33 | 184.33 | 185.14 | 183.65 | 0 |
| 1730741400 | 184.33 | 0.89 | 0.49 | 183.44 | 185.07 | 183.14 | 0 |
| 1730482200 | 183.44 | 3.64 | 2.02 | 179.8 | 183.9 | 179.8 | 0 |
| 1730395800 | 179.8 | 0.59 | 0.33 | 179.21 | 180.74 | 176.27 | 0 |
| 1730309400 | 179.21 | -1.27 | -0.70 | 180.48 | 180.48 | 177.39 | 0 |
| 1730223000 | 180.48 | -0.48 | -0.27 | 180.96 | 181.92 | 180.1 | 0 |
| 1730136600 | 180.96 | 1.67 | 0.93 | 179.29 | 181.07 | 178.58 | 0 |
| 1729873800 | 179.29 | 0.18 | 0.10 | 179.11 | 181.15 | 179.11 | 0 |
| 1729787400 | 179.11 | -1.24 | -0.69 | 180.35 | 181.43 | 179.11 | 0 |
| 1729701000 | 180.35 | -0.81 | -0.45 | 181.16 | 181.16 | 179.81 | 0 |
| 1729614600 | 181.16 | -0.03 | -0.02 | 181.19 | 181.36 | 179.05 | 0 |
| 1729528200 | 181.19 | -1.92 | -1.05 | 183.11 | 183.11 | 181.01 | 0 |
| 1729269000 | 183.11 | 1.33 | 0.73 | 181.78 | 184.13 | 180.61 | 0 |
| 1729182600 | 181.78 | 1.39 | 0.77 | 180.39 | 183.09 | 180.39 | 0 |
| 1729096200 | 180.39 | -0.61 | -0.34 | 181 | 181.33 | 178.7 | 0 |
| 1729009800 | 181 | 0.32 | 0.18 | 180.68 | 181.31 | 179.37 | 0 |
| 1728923400 | 180.68 | 1.18 | 0.66 | 179.5 | 180.68 | 179.02 | 0 |
| 1728664200 | 179.5 | 1.03 | 0.58 | 178.47 | 179.71 | 178.04 | 0 |
| 1728577800 | 178.47 | 0.42 | 0.24 | 178.05 | 179.27 | 177.68 | 0 |
| 1728491400 | 178.05 | -0.13 | -0.07 | 178.18 | 178.18 | 175.92 | 0 |
| 1728405000 | 178.18 | -1.05 | -0.59 | 179.23 | 179.23 | 177.14 | 0 |
| 1728318600 | 179.23 | 2.15 | 1.21 | 177.08 | 179.76 | 177.08 | 0 |
| 1728059400 | 177.08 | 3.05 | 1.75 | 174.03 | 178.26 | 174.03 | 0 |
| 1727973000 | 174.03 | -0.71 | -0.41 | 174.74 | 174.97 | 172.42 | 0 |
| 1727886600 | 174.74 | -0.2 | -0.11 | 174.94 | 176.43 | 173.65 | 0 |
| 1727800200 | 174.94 | -5.03 | -2.79 | 179.97 | 180.59 | 173.87 | 0 |
| 1727713800 | 179.97 | -2.63 | -1.44 | 182.6 | 182.6 | 179.41 | 0 |
| 1727454600 | 182.6 | -0.31 | -0.17 | 182.91 | 182.95 | 181.46 | 0 |
| 1727368200 | 182.91 | 4.79 | 2.69 | 178.12 | 183.15 | 178.12 | 0 |
| 1727281800 | 178.12 | -0.69 | -0.39 | 178.81 | 179.8 | 176.92 | 0 |
| 1727195400 | 178.81 | 1.12 | 0.63 | 177.69 | 180.36 | 177.69 | 0 |
| 1727109000 | 177.69 | -3.31 | -1.83 | 181 | 181.12 | 177.1 | 0 |
| 1726849800 | 181 | -0.12 | -0.07 | 181.12 | 182.61 | 180.32 | 0 |
| 1726763400 | 181.12 | 2.7 | 1.51 | 178.42 | 181.12 | 178.42 | 0 |
| 1726677000 | 178.42 | 0.02 | 0.01 | 178.4 | 179.39 | 178.01 | 0 |
| 1726590600 | 178.4 | 2.16 | 1.23 | 176.24 | 179.02 | 176.24 | 0 |
| 1726504200 | 176.24 | 0.08 | 0.05 | 176.16 | 176.91 | 175.07 | 0 |
| 1726245000 | 176.16 | 1.43 | 0.82 | 174.73 | 176.81 | 174.51 | 0 |
| 1726158600 | 174.73 | 2.86 | 1.66 | 171.87 | 175.3 | 171.87 | 0 |
| 1726072200 | 171.87 | 0.59 | 0.34 | 171.28 | 174.31 | 170.2 | 0 |
| 1725985800 | 171.28 | -2.61 | -1.50 | 173.89 | 175.14 | 170.88 | 0 |
| 1725899400 | 173.89 | 2.12 | 1.23 | 171.77 | 174.71 | 171.77 | 0 |
| 1725640200 | 171.77 | -3.12 | -1.78 | 174.89 | 175.22 | 171.57 | 0 |
| 1725553800 | 174.89 | 1.96 | 1.13 | 172.93 | 176.49 | 172.03 | 0 |
| 1725467400 | 172.93 | -0.96 | -0.55 | 173.89 | 174.03 | 171.25 | 0 |
| 1725381000 | 173.89 | -3.24 | -1.83 | 177.13 | 177.96 | 172.94 | 0 |
| 1725294600 | 177.13 | -0.04 | -0.02 | 177.17 | 178.22 | 175.94 | 0 |
| 1725035400 | 177.17 | 1.35 | 0.77 | 175.82 | 177.2 | 175.82 | 0 |
| 1724949000 | 175.82 | 0.82 | 0.47 | 175 | 176.71 | 175 | 0 |
| 1724862600 | 175 | 0.16 | 0.09 | 174.84 | 175.56 | 173.86 | 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
