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 | 16.0254 | 9.11362602366 | 175.84 | 193.09 | 172.36 | 1579858 | 178.13805123 | CS |
| 4 | 21.1754 | 12.4057648368 | 170.69 | 193.09 | 158 | 2147438 | 170.53694806 | CS |
| 12 | 34.24347037 | 21.7250673497 | 157.62192963 | 193.09 | 142.63792529 | 1667475 | 162.77602019 | CS |
| 26 | 41.53555254 | 27.6296113126 | 150.32984746 | 193.09 | 134.4295431 | 967781 | 161.88265266 | CS |
| 52 | 85.57459755 | 80.5098800437 | 106.29080245 | 193.09 | 105.04296842 | 683227 | 154.8707701 | CS |
| 156 | 119.16115832 | 163.898495557 | 72.70424168 | 193.09 | 35.47413882 | 495485 | 106.26644816 | CS |
| 260 | 165.36267139 | 623.945835251 | 26.50272861 | 193.09 | 13.1114203 | 458809 | 84.16642093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 192.15 | 10.24 | 5.63 | 189.04 | 193.33 | 187.27 | 2947833 |
| 1732232400 | 181.91 | 5.55 | 3.15 | 175.54 | 181.98 | 175.12 | 2628940 |
| 1732146000 | 176.36 | 0.07 | 0.04 | 177.64 | 177.9699 | 174.27 | 1067186 |
| 1732059600 | 176.29 | -0.16 | -0.09 | 173.88 | 176.69 | 172.36 | 1275943 |
| 1731973200 | 176.45 | 0.79 | 0.45 | 176.16 | 178 | 174.04 | 1685435 |
| 1731714000 | 175.66 | -1.2 | -0.68 | 175.6525 | 176.8645 | 174.06 | 1093806 |
| 1731627600 | 176.86 | -1.48 | -0.83 | 178.1 | 179.22 | 174.9595 | 1214795 |
| 1731541200 | 178.34 | 0.71 | 0.40 | 180.38 | 182.26 | 178 | 1354353 |
| 1731454800 | 177.63 | 0.55 | 0.31 | 177.06 | 177.75 | 174.92 | 1587549 |
| 1731368400 | 177.08 | 1.47 | 0.84 | 178 | 178.99 | 175.24 | 1803561 |
| 1731109200 | 175.61 | 4.27 | 2.49 | 171.6 | 176.71 | 170.255 | 2029101 |
| 1731022800 | 171.34 | 6.57 | 3.99 | 168.03 | 173.42 | 167.98 | 1758675 |
| 1730936400 | 164.77 | 1.1 | 0.67 | 167 | 168 | 161.885 | 2019208 |
| 1730850000 | 163.66999 | 1.41 | 0.87 | 162.47999 | 163.82 | 161.4 | 1364817 |
| 1730763600 | 162.26 | 4.14 | 2.62 | 158.09 | 164.35 | 158.09 | 1943044 |
| 1730500800 | 158.12 | -2.77 | -1.72 | 162.8 | 162.8 | 158 | 2013861 |
| 1730414400 | 160.88999 | -8.63 | -5.09 | 168.65 | 168.65 | 160.85 | 2373209 |
| 1730328000 | 169.52 | -0.03 | -0.02 | 169.38 | 170.29 | 167.59 | 1682679 |
| 1730241600 | 169.55 | 0.26 | 0.15 | 167 | 170.17 | 163.16139 | 2382071 |
| 1730155200 | 169.29 | 1.18 | 0.70 | 169.41 | 170.74 | 166.36 | 2822130 |
| 1729896000 | 168.11 | 16.07 | 10.57 | 170.69 | 172.5652 | 164 | 8423871 |
| 1729809600 | 152.04 | 1.08 | 0.72 | 152.79 | 153.1 | 150.94 | 3586592 |
| 1729723200 | 150.96 | -3.09 | -2.01 | 153.19999 | 154.095 | 150.35 | 1710517 |
| 1729636800 | 154.05 | -5.96 | -3.72 | 155.0495 | 157.84 | 153.82 | 2377858 |
| 1729550400 | 160.01 | -1.84 | -1.14 | 161.4 | 161.85 | 156.2901 | 1908406 |
| 1729291200 | 161.85 | 1.54 | 0.96 | 161.31 | 161.91999 | 159.11 | 1865033 |
| 1729204800 | 160.31 | -0.85 | -0.53 | 161.19 | 162.18 | 157.65 | 1617016 |
| 1729118400 | 161.16 | -0.69 | -0.43 | 164.21 | 164.69 | 159.65 | 1505341 |
| 1729032000 | 161.85 | 1.12 | 0.70 | 160.47999 | 163.8 | 160.47999 | 1967094 |
| 1728945600 | 160.72999 | -0.52 | -0.32 | 162 | 162.685 | 159.5 | 1316198 |
| 1728686400 | 161.25 | 2.99 | 1.89 | 157.91999 | 161.81 | 157.6266 | 1108156 |
| 1728600000 | 158.26 | -2.18 | -1.36 | 159.52 | 159.94 | 157.07 | 1143407 |
| 1728513600 | 160.44 | -1.5 | -0.93 | 161.25 | 162.69 | 160.22999 | 1563682 |
| 1728427200 | 161.94 | 3.11 | 1.96 | 160.56 | 163.66999 | 160.56 | 1803088 |
| 1728340800 | 158.83 | -7.98 | -4.78 | 164.5 | 164.5 | 154.625 | 2696689 |
| 1728081600 | 166.81 | 10.02 | 6.39 | 159.38 | 167.22999 | 159.38 | 2292327 |
| 1727995200 | 156.79 | -0.87 | -0.55 | 158.26 | 159.13999 | 156.16 | 1555176 |
| 1727908800 | 157.66 | 2.04 | 1.31 | 151.6 | 158.83 | 150.6 | 1856229 |
| 1727822400 | 155.62 | -3.83 | -2.40 | 159.41999 | 160.06 | 154.84 | 1288220 |
| 1727735520 | 159.44999 | 0.03 | 0.02 | 158.78 | 161.38 | 157.74 | 2136538 |
| 1727476800 | 159.41999 | 2.16 | 1.37 | 158.91 | 160 | 156.84 | 1218409 |
| 1727390400 | 157.26 | 2.76 | 1.79 | 157.41 | 158.685 | 153.35 | 1244595 |
| 1727304000 | 154.5 | 0.1 | 0.06 | 154.57 | 156.21 | 153.13999 | 1358782 |
| 1727217600 | 154.4 | 0.19 | 0.12 | 154.86 | 157.49 | 153.44999 | 1309482 |
| 1727131200 | 154.21 | 3.48 | 2.31 | 151.19999 | 155.025 | 149.13 | 1989808 |
| 1726872000 | 150.72999 | -1.38 | -0.91 | 147.97999 | 151.28299 | 146.21109 | 4512925 |
| 1726785600 | 152.11 | -5.12 | -3.26 | 160.16 | 160.79 | 152.04 | 2134207 |
| 1726699200 | 157.22999 | 2.13 | 1.37 | 160.44999 | 161.915 | 156.76 | 1331251 |
| 1726612800 | 155.1 | -1.12 | -0.72 | 158.35 | 158.35 | 152.63 | 1008195 |
| 1726526400 | 156.21749 | 0.43 | 0.28 | 157.09713 | 157.6036 | 153.0121 | 1519549 |
| 1726267200 | 155.78266 | 2.66 | 1.73 | 153.6052 | 157.52363 | 153.6052 | 1366386 |
| 1726180800 | 153.12706 | 1.64 | 1.09 | 151.79759 | 155.04461 | 151.47642 | 986446 |
| 1726094400 | 151.48271 | 3.09 | 2.08 | 147.38435 | 151.88089 | 146.70962 | 2274045 |
| 1726008000 | 148.39228 | -0.56 | -0.38 | 146.57801 | 148.67634 | 145.14192 | 1647689 |
| 1725921600 | 148.95539 | 5.69 | 3.97 | 144.4422 | 149.46685 | 144.21396 | 2386398 |
| 1725662400 | 143.26933 | -3.24 | -2.21 | 147.16611 | 147.441 | 142.63792 | 2310486 |
| 1725576000 | 146.50471 | -2.66 | -1.79 | 148.4256 | 148.4256 | 145.15929 | 1492815 |
| 1725489600 | 149.16864 | -0.61 | -0.41 | 149.19696 | 149.79839 | 146.85623 | 1779219 |
| 1725403200 | 149.78006 | -10.04 | -6.28 | 158.9414 | 158.9414 | 148.9354 | 2778127 |
| 1725057600 | 159.81771 | 2.98 | 1.90 | 157.62192 | 159.8527 | 155.90095 | 1722004 |
| 1724971200 | 156.84224 | -1.36 | -0.86 | 158.05675 | 159.42454 | 156.67397 | 1098727 |
| 1724884800 | 158.20003 | -0.54 | -0.34 | 159.56281 | 160.6024 | 157.03216 | 1649855 |
| 1724798400 | 158.74314 | 1.3 | 0.83 | 156.604 | 159.18713 | 155.65771 | 1069891 |
| 1724712000 | 157.442 | -4.92 | -3.03 | 161.90854 | 162.36169 | 156.89721 | 1437394 |
| 1724452800 | 162.36169 | 3.28 | 2.06 | 159.12965 | 163.35213 | 159.12965 | 1303679 |
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
