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 | -12.38 | -6.76724609161 | 182.94 | 185.29 | 164.284 | 471334 | 170.02767161 | CS |
| 4 | 12.31 | 7.77883096367 | 158.25 | 189.55 | 153.635 | 514116 | 174.68165727 | CS |
| 12 | -2.2 | -1.2734429266 | 172.76 | 189.55 | 133.0413 | 445808 | 165.66233006 | CS |
| 26 | 19.8 | 13.1334571504 | 150.76 | 189.55 | 131.58 | 400345 | 161.39131397 | CS |
| 52 | 75.86 | 80.1055966209 | 94.7 | 189.55 | 93.48 | 378411 | 140.65094422 | CS |
| 156 | 108.03 | 172.765072765 | 62.53 | 189.55 | 50.41 | 317135 | 95.73247654 | CS |
| 260 | 130.16 | 322.178217822 | 40.4 | 189.55 | 24.26 | 343277 | 77.42158148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 170.56 | 1.93 | 1.14 | 168.51 | 170.78 | 165.27 | 443249 |
| 1740699300 | 168.63 | -3.22 | -1.87 | 173.42 | 174.52 | 168.39 | 387042 |
| 1740612900 | 171.85 | 2.81 | 1.66 | 170.16 | 174.625 | 170.0698 | 323621 |
| 1740526500 | 169.04 | -0.77 | -0.45 | 168.38 | 171.54 | 165.65 | 352513 |
| 1740440100 | 169.81 | -0.8 | -0.47 | 170.38 | 172.3 | 164.284 | 570411 |
| 1740180900 | 170.61 | -14.27 | -7.72 | 182.94 | 185.29 | 170.31 | 743296 |
| 1740094500 | 184.88 | -1.14 | -0.61 | 184.16 | 186.165 | 179.73 | 519393 |
| 1740008100 | 186.02 | -1.88 | -1.00 | 189.44 | 189.55 | 183.9 | 538294 |
| 1739921700 | 187.9 | 2.99 | 1.62 | 185.33 | 188.74 | 183.1 | 506415 |
| 1739576100 | 184.91 | 1.36 | 0.74 | 183.83 | 186.52 | 182.05 | 431739 |
| 1739489700 | 183.55 | 5 | 2.80 | 179.36 | 185.024 | 176.8009 | 490872 |
| 1739403300 | 178.55 | 0.01 | 0.01 | 175.24 | 179.395 | 174.375 | 549848 |
| 1739316900 | 178.54 | -0.77 | -0.43 | 178 | 179.52 | 176 | 493835 |
| 1739230500 | 179.31 | 3.49 | 1.98 | 177.5 | 181.505 | 176.815 | 596313 |
| 1738971300 | 175.82 | 3.28 | 1.90 | 174.36 | 180.51 | 172.74 | 667563 |
| 1738884900 | 172.54 | 1.53 | 0.89 | 171.88 | 174.94 | 170.3 | 642226 |
| 1738798500 | 171.01 | 3.73 | 2.23 | 167.94 | 171.23 | 165.63999 | 451306 |
| 1738712100 | 167.28 | 7.97 | 5.00 | 159.31 | 168.1 | 159.31 | 562986 |
| 1738625700 | 159.31 | 0.05 | 0.03 | 154.66 | 159.645 | 153.161 | 506264 |
| 1738366500 | 159.26 | 1.36 | 0.86 | 158.25 | 161.915 | 156.8 | 552411 |
| 1738280100 | 157.9 | 11.08 | 7.55 | 150 | 158.58 | 149.602 | 811509 |
| 1738193700 | 146.82 | -13.23 | -8.27 | 160.07 | 161.135 | 146.16999 | 954768 |
| 1738107300 | 160.05 | 1.75 | 1.11 | 163.74 | 166.76 | 133.0413 | 2060885 |
| 1738020900 | 158.3 | -1.58 | -0.99 | 156.66 | 162.21 | 155.94999 | 696922 |
| 1737761700 | 159.88 | -2.92 | -1.79 | 161.94 | 162.835 | 158.5 | 314053 |
| 1737675300 | 162.8 | 0 | 0.00 | 162.8 | 162.8 | 162.8 | 0 |
| 1737588900 | 162.8 | -1.21 | -0.74 | 165.68 | 165.9 | 162.04 | 391900 |
| 1737502500 | 164.01 | 2.73 | 1.69 | 163.97999 | 164.09 | 161.805 | 255821 |
| 1737156900 | 161.28 | -0.43 | -0.27 | 164.38999 | 164.85 | 159.88999 | 401419 |
| 1737070500 | 161.71 | 0.29 | 0.18 | 163.75 | 164.59 | 160.535 | 275205 |
| 1736984100 | 161.41999 | 0.96 | 0.60 | 165.18 | 165.87 | 160.66 | 256881 |
| 1736897700 | 160.46 | 4.35 | 2.79 | 158.05 | 160.82499 | 157.07 | 359635 |
| 1736811300 | 156.11 | 2.13 | 1.38 | 152.72999 | 156.24 | 151.77 | 234665 |
| 1736552100 | 153.97999 | -3.82 | -2.42 | 154.04 | 155.1 | 152.52 | 240475 |
| 1736379300 | 157.8 | 4.75 | 3.10 | 152.21 | 157.88999 | 151.3 | 359380 |
| 1736292900 | 153.05 | -7.63 | -4.75 | 162.03 | 163.57499 | 152.36 | 533663 |
| 1736206500 | 160.68 | 2.12 | 1.34 | 159.11 | 161.63999 | 158.455 | 365296 |
| 1735947300 | 158.56 | 6.45 | 4.24 | 153.11 | 159.13999 | 153.11 | 421735 |
| 1735860900 | 152.11 | 1.2 | 0.80 | 151.84 | 154.18 | 151 | 255984 |
| 1735688100 | 150.91 | -0.28 | -0.19 | 152.33 | 154.01 | 150.52 | 289268 |
| 1735601700 | 151.19 | -2.55 | -1.66 | 152.09 | 153.21 | 149.5 | 190655 |
| 1735342500 | 153.74 | -3.83 | -2.43 | 156.21 | 156.85 | 152.68 | 191639 |
| 1735256100 | 157.57 | -0.14 | -0.09 | 156.94999 | 158.21 | 156.5001 | 127960 |
| 1735077840 | 157.71 | 1.44 | 0.92 | 156.69 | 158.83 | 155.65 | 80784 |
| 1734996900 | 156.27 | -2.46 | -1.55 | 159.02 | 159.16999 | 155.69 | 286399 |
| 1734737700 | 158.72999 | 0.49 | 0.31 | 155.53 | 162.5 | 155.09 | 1034226 |
| 1734651300 | 158.24 | -0.46 | -0.29 | 161.29 | 163.245 | 157.94999 | 453197 |
| 1734564900 | 158.69999 | -7.74 | -4.65 | 167.15 | 167.93 | 157.58 | 533883 |
| 1734478500 | 166.44 | -4.4 | -2.58 | 169.47 | 169.59 | 166.155 | 320202 |
| 1734392100 | 170.84 | 2.15 | 1.27 | 168.72 | 171.75 | 168.72 | 203109 |
| 1734132900 | 168.69 | -4.45 | -2.57 | 173.05 | 173.75 | 167.87 | 241712 |
| 1734046500 | 173.14 | 0.04 | 0.02 | 172.27 | 174.35 | 171.37 | 172083 |
| 1733960100 | 173.1 | -0.02 | -0.01 | 174.6 | 176.67 | 172.86 | 295349 |
| 1733873700 | 173.12 | 0.91 | 0.53 | 171.51 | 174.75 | 171.46 | 271057 |
| 1733787300 | 172.21 | -3.54 | -2.01 | 175.71 | 178.14 | 169.67 | 302281 |
| 1733528100 | 175.75 | 3.51 | 2.04 | 172.76 | 176.11 | 172.3722 | 256165 |
| 1733441700 | 172.24 | -2.51 | -1.44 | 174.82 | 174.82 | 170.925 | 276622 |
| 1733355300 | 174.75 | 4.36 | 2.56 | 171.1 | 175.905 | 171.085 | 268299 |
| 1733268900 | 170.39 | -0.46 | -0.27 | 169.98 | 172.15 | 169.55 | 216035 |
| 1733182500 | 170.85 | -0.74 | -0.43 | 170.625 | 175 | 170.625 | 259472 |
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
