Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.86 | -3.55514096186 | 192.96 | 206.16 | 180.815 | 304544 | 187.59108094 | CS |
4 | -2.11 | -1.12108814622 | 188.21 | 206.16 | 179.345 | 276016 | 185.10560387 | CS |
12 | -12.86 | -6.46361077604 | 198.96 | 206.16 | 177.85 | 277153 | 186.39370362 | CS |
26 | 18.88 | 11.2905154886 | 167.22 | 206.16 | 165.175 | 237606 | 183.79987057 | CS |
52 | 26.65 | 16.7137033553 | 159.45 | 206.16 | 153.27 | 243198 | 175.34333119 | CS |
156 | 31.88 | 20.6717676047 | 154.22 | 206.16 | 113.205 | 319284 | 148.46620591 | CS |
260 | -20.9 | -10.0966183575 | 207 | 207.12 | 88.67 | 383521 | 140.45978583 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 186.1 | 2.33 | 1.27 | 183.95 | 187.72 | 181.87 | 234111 |
1739490000 | 183.77 | -0.99 | -0.54 | 184.09 | 185 | 180.815 | 295814 |
1739403600 | 184.76 | -3.66 | -1.94 | 187.11 | 188.67 | 184.495 | 284955 |
1739317200 | 188.42 | -2.59 | -1.36 | 206.16 | 206.16 | 180.87 | 421004 |
1739230800 | 191.01 | 0.8 | 0.42 | 190 | 193.3 | 188.9 | 279698 |
1738971600 | 190.21 | -2.69 | -1.39 | 192.96 | 194.53 | 188.45 | 241251 |
1738885200 | 192.9 | 5.45 | 2.91 | 189.08 | 192.9 | 188 | 274040 |
1738798800 | 187.45 | 1.3 | 0.70 | 187.54 | 188.21 | 186.04 | 159134 |
1738712400 | 186.15 | 3.34 | 1.83 | 182.96 | 187.14 | 182.67 | 188119 |
1738626000 | 182.81 | -0.29 | -0.16 | 179.98 | 184.18 | 179.345 | 230649 |
1738366800 | 183.1 | -2.08 | -1.12 | 185.38 | 186.54 | 182.31 | 384683 |
1738280400 | 185.18 | 1.01 | 0.55 | 185.66 | 187.7 | 183.825 | 330334 |
1738194000 | 184.17 | 2.74 | 1.51 | 183.65 | 184.88 | 181.51 | 207581 |
1738107600 | 181.43 | 0.12 | 0.07 | 180.9 | 184.105 | 180.13 | 125897 |
1738021200 | 181.31 | -0.3 | -0.17 | 182.05 | 182.6 | 179.97 | 258611 |
1737762000 | 181.61 | -1.22 | -0.67 | 183.3 | 183.99 | 180.67 | 295467 |
1737675600 | 182.83 | 0 | 0.00 | 182.83 | 182.83 | 182.83 | 0 |
1737589200 | 182.83 | 0.08 | 0.04 | 182.55 | 184.35 | 180.925 | 245067 |
1737502800 | 182.75 | 0.61 | 0.33 | 184.48 | 184.48 | 180.865 | 373017 |
1737157200 | 182.14 | -4.61 | -2.47 | 188.21 | 188.21 | 180.705 | 372959 |
1737070800 | 186.75 | -3.51 | -1.84 | 190.04 | 191.52 | 186.75 | 130077 |
1736984400 | 190.26 | 2.43 | 1.29 | 191.35 | 192.61 | 189.36 | 248812 |
1736898000 | 187.83 | 7.79 | 4.33 | 181.57 | 188.62 | 179.325 | 436334 |
1736811600 | 180.04 | -0.08 | -0.04 | 180.13 | 181.63 | 178.81 | 434031 |
1736552400 | 180.12 | -3.66 | -1.99 | 182.97 | 183.54 | 177.85 | 391748 |
1736379600 | 183.78 | -1.29 | -0.70 | 183.17 | 185.38 | 182.76 | 167832 |
1736293200 | 185.07 | -2.77 | -1.47 | 188.56 | 188.71 | 184.22 | 181135 |
1736206800 | 187.84 | 3.46 | 1.88 | 185.5 | 189.21 | 185.5 | 199629 |
1735947600 | 184.38 | 0.38 | 0.21 | 184.25 | 186.155 | 182.01 | 186250 |
1735861200 | 184 | 0.68 | 0.37 | 185.27 | 185.5 | 182.69 | 163749 |
1735688400 | 183.32 | 3.14 | 1.74 | 182.67 | 184.14 | 179.885 | 284713 |
1735602000 | 180.18 | -0.94 | -0.52 | 179 | 181.7 | 177.98 | 256874 |
1735342800 | 181.12 | -1.59 | -0.87 | 180.54 | 182.9 | 179.51 | 196386 |
1735256400 | 182.71 | -0.26 | -0.14 | 182.61 | 184.9 | 182.12 | 130030 |
1735077840 | 182.97 | 1.18 | 0.65 | 181.17 | 183.36 | 181.17 | 93830 |
1734997200 | 181.79 | -0.34 | -0.19 | 181.84 | 182.29 | 179.84 | 163613 |
1734738000 | 182.13 | 1.96 | 1.09 | 180.555 | 184.02 | 180.555 | 413860 |
1734651600 | 180.17 | -0.59 | -0.33 | 182.55 | 185.31 | 179.67 | 261040 |
1734565200 | 180.76 | -3.74 | -2.03 | 185.98 | 186.9468 | 180.055 | 266457 |
1734478800 | 184.5 | -0.1 | -0.05 | 185 | 186.23 | 184.13 | 502108 |
1734392400 | 184.6 | -5.04 | -2.66 | 187.78 | 190.36 | 184.475 | 436377 |
1734133200 | 189.64 | -3.14 | -1.63 | 195.3 | 195.3 | 189.235 | 211180 |
1734046800 | 192.78 | -2.39 | -1.22 | 195.08 | 196.23 | 190.71 | 326501 |
1733960400 | 195.17 | 4.17 | 2.18 | 191.44 | 195.64 | 189.4 | 300081 |
1733874000 | 191 | 0.12 | 0.06 | 190.29 | 192.34 | 189.75 | 355071 |
1733787600 | 190.88 | 0.4 | 0.21 | 189.5 | 194.048 | 189.5 | 277759 |
1733528400 | 190.48 | -2.67 | -1.38 | 193.13 | 196.51 | 188.59 | 211682 |
1733442000 | 193.15 | 2.65 | 1.39 | 192.13 | 194.07 | 190.675 | 252166 |
1733355600 | 190.5 | -1.17 | -0.61 | 194.43 | 194.43 | 189.3 | 396062 |
1733269200 | 191.67 | 0.84 | 0.44 | 191.28 | 193.775 | 189.49 | 307687 |
1733182800 | 190.83 | 5.36 | 2.89 | 189 | 194.02 | 188.9425 | 418259 |
1732917840 | 185.47 | -5.82 | -3.04 | 189.945 | 189.945 | 185 | 393213 |
1732750800 | 191.29 | -1.4 | -0.73 | 192.45 | 192.7575 | 189.4 | 182967 |
1732664400 | 192.69 | 0.82 | 0.43 | 191 | 193.23 | 188.42 | 167040 |
1732578000 | 191.87 | -5.45 | -2.76 | 196.68 | 198.15 | 191.87 | 341850 |
1732318800 | 197.32 | -1.33 | -0.67 | 198.96 | 200 | 196.24 | 311602 |
1732232400 | 198.65 | 5.81 | 3.01 | 193.95 | 200 | 193.895 | 364331 |
1732146000 | 192.84 | -0.64 | -0.33 | 192.68 | 193.21 | 190.81 | 259990 |
1732059600 | 193.48 | 0.33 | 0.17 | 191.86 | 195.41 | 191.86 | 131103 |
1731973200 | 193.15 | 0.81 | 0.42 | 192.35 | 196 | 190.76 | 292162 |
1731714000 | 192.34 | 3.78 | 2.00 | 187.41 | 192.34 | 186.505 | 188411 |
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