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 | -1.6 | -0.434829872812 | 367.96 | 390.63 | 354.96 | 458533 | 371.18405401 | CS |
| 4 | -60.15 | -14.1028346346 | 426.51 | 427.5 | 352.04 | 423378 | 383.31445992 | CS |
| 12 | -20.17 | -5.21822368251 | 386.53 | 430.32 | 352.04 | 404044 | 391.19252343 | CS |
| 26 | 85.81 | 30.5863482445 | 280.55 | 430.32 | 270.36 | 466802 | 363.10325102 | CS |
| 52 | 181.18 | 97.8399395183 | 185.18 | 430.32 | 150.08 | 501197 | 272.50278607 | CS |
| 156 | 196.73 | 115.975947651 | 169.63 | 430.32 | 67.67 | 547050 | 183.42929347 | CS |
| 260 | 269.39 | 277.807569351 | 96.97 | 430.32 | 44.27 | 541330 | 157.35814532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 366.36 | 5.99 | 1.66 | 367.96 | 373.72 | 361.01 | 558598 |
| 1721946900 | 360.37 | -10.16 | -2.74 | 369.59 | 370.56 | 354.96 | 697826 |
| 1721860500 | 370.53 | -14.62 | -3.80 | 383.5 | 383.99 | 368.96 | 484948 |
| 1721774100 | 385.15 | 2.49 | 0.65 | 382.39 | 390.63 | 380.61 | 296659 |
| 1721687700 | 382.66 | 13.35 | 3.61 | 373.15 | 382.96 | 370.4001 | 392841 |
| 1721428500 | 369.31 | 3.11 | 0.85 | 367.96 | 375.27 | 364.05 | 420391 |
| 1721342100 | 366.2 | 2.6 | 0.72 | 358.94 | 367.09 | 352.04 | 683905 |
| 1721255700 | 363.6 | -23.14 | -5.98 | 383.98 | 384.41 | 362.86 | 631111 |
| 1721169300 | 386.74 | 0.54 | 0.14 | 383.3 | 389.99 | 379.335 | 434640 |
| 1721082900 | 386.2 | 8.27 | 2.19 | 384.1 | 388.545 | 378.09 | 479936 |
| 1720823700 | 377.93 | -5.67 | -1.48 | 383.5 | 390 | 377.5 | 380106 |
| 1720737300 | 383.6 | 0.99 | 0.26 | 380.86 | 390.72 | 377.29 | 382370 |
| 1720650900 | 382.61 | -12.44 | -3.15 | 394.44 | 396.34 | 379.165 | 532629 |
| 1720564500 | 395.05 | -11.46 | -2.82 | 408.36 | 413.21 | 393.29 | 420374 |
| 1720478100 | 406.51 | -12.21 | -2.92 | 421.99 | 424.14 | 406.41 | 408691 |
| 1720218900 | 418.72 | 0.23 | 0.05 | 418.76 | 420.23 | 415.43 | 299186 |
| 1720040640 | 418.49 | -2.29 | -0.54 | 420.17 | 422.66 | 416.785 | 127051 |
| 1719959700 | 420.78 | -3.86 | -0.91 | 423.03 | 427.5 | 417.115 | 189374 |
| 1719873300 | 424.64 | -1.58 | -0.37 | 426.51 | 427 | 413.01 | 358774 |
| 1719614100 | 426.22 | 0 | 0.00 | 426.22 | 426.22 | 426.22 | 0 |
| 1719527700 | 426.22 | 3.58 | 0.85 | 423 | 427.51 | 420.18 | 339245 |
| 1719441300 | 422.64 | 3.48 | 0.83 | 420.61 | 423.2959 | 416.72 | 407862 |
| 1719354900 | 419.16 | 8.13 | 1.98 | 415.43 | 421.91 | 411.61 | 299586 |
| 1719268500 | 411.03 | -3.73 | -0.90 | 414.15 | 414.15 | 406.45 | 326848 |
| 1719009300 | 414.76 | 6.07 | 1.49 | 408.69 | 414.84 | 401.42 | 492913 |
| 1718922900 | 408.69 | -20.16 | -4.70 | 429.34 | 430.32 | 407 | 447610 |
| 1718750100 | 428.85 | 11.47 | 2.75 | 417 | 429.22 | 413.78 | 439186 |
| 1718663700 | 417.38 | 18.59 | 4.66 | 402.22 | 417.47 | 399.15 | 371957 |
| 1718404500 | 398.79 | -8.01 | -1.97 | 404.71 | 405.465 | 396.42 | 278187 |
| 1718318100 | 406.8 | -4.19 | -1.02 | 410.97 | 414.99 | 403 | 273270 |
| 1718231700 | 410.99 | 13.84 | 3.48 | 400.68 | 412.26 | 396.23 | 420659 |
| 1718145300 | 397.15 | 1.52 | 0.38 | 394.85 | 398.99 | 388.2 | 344717 |
| 1718058900 | 395.63 | 11.84 | 3.09 | 381.1 | 396.44 | 377.24 | 419212 |
| 1717799700 | 383.79 | -2.05 | -0.53 | 386.28 | 389.47 | 379 | 305229 |
| 1717713300 | 385.84 | -16.6 | -4.12 | 402.44 | 406.6613 | 382.29 | 505166 |
| 1717626900 | 402.44 | 23.91 | 6.32 | 381.44 | 410.95 | 378.726 | 1087810 |
| 1717540500 | 378.53 | 1.91 | 0.51 | 375.88 | 378.58 | 367.91 | 284329 |
| 1717454100 | 376.62 | 7.97 | 2.16 | 369.19 | 377.39 | 363.07 | 458097 |
| 1717194900 | 368.65 | -17.32 | -4.49 | 389.79 | 389.79 | 362.03 | 680674 |
| 1717108500 | 385.97 | -1.05 | -0.27 | 386.99 | 387.72 | 382.05 | 251738 |
| 1717022100 | 387.02 | -2.58 | -0.66 | 383.59 | 390.735 | 381.125 | 314937 |
| 1716935700 | 389.6 | 5.71 | 1.49 | 386.035 | 394.23 | 378.87 | 494045 |
| 1716590100 | 383.89 | 2.77 | 0.73 | 383.18 | 386.795 | 380.65 | 293130 |
| 1716503700 | 381.12 | 2.58 | 0.68 | 381.03 | 383.39 | 376.9 | 278417 |
| 1716417300 | 378.54 | -1.8 | -0.47 | 381.9 | 381.9 | 373.82 | 361418 |
| 1716330900 | 380.34 | -2.5 | -0.65 | 382.12 | 384.65 | 380.0231 | 389081 |
| 1716244500 | 382.84 | -3.44 | -0.89 | 387.82 | 389.95 | 381.58 | 279806 |
| 1715985300 | 386.28 | -2.69 | -0.69 | 389.32 | 390.0277 | 385.0901 | 268953 |
| 1715898900 | 388.97 | -0.21 | -0.05 | 388.29 | 394.83 | 388.12 | 300062 |
| 1715812500 | 389.18 | 1.94 | 0.50 | 387.73 | 391.96 | 386.11 | 320363 |
| 1715726100 | 387.24 | 9.82 | 2.60 | 377 | 390.59 | 376.2 | 447581 |
| 1715639700 | 377.42 | -12.6 | -3.23 | 390.91 | 390.91 | 375.7801 | 538803 |
| 1715380500 | 390.02 | -7.77 | -1.95 | 398.8 | 400.99 | 387.45 | 321035 |
| 1715294100 | 397.79 | 3.83 | 0.97 | 394.4 | 397.99 | 388.76 | 207996 |
| 1715207700 | 393.96 | -3.88 | -0.98 | 397.55 | 400.96 | 391.8779 | 257910 |
| 1715121300 | 397.84 | 2 | 0.51 | 394.95 | 399.48 | 391.77 | 416600 |
| 1715034900 | 395.84 | 7.29 | 1.88 | 391.69 | 400.7399 | 391.3 | 570537 |
| 1714775700 | 388.55 | 7.01 | 1.84 | 386.53 | 391.1 | 381.1 | 510658 |
| 1714689300 | 381.54 | -2.44 | -0.64 | 387.99 | 390.67 | 379.29 | 665641 |
| 1714602900 | 383.98 | -0.81 | -0.21 | 390.88 | 396 | 360.33 | 1172761 |
| 1714516500 | 384.79 | -0.03 | -0.01 | 383.95 | 391 | 382.175 | 975572 |
| 1714430100 | 384.82 | 2.26 | 0.59 | 385 | 392.48 | 381 | 718794 |
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
