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 | -28.95 | -10.441839495 | 277.25 | 277.81 | 248.18 | 380325 | 262.45756799 | CS |
| 4 | -61.7 | -19.9032258065 | 310 | 321.93 | 248.18 | 321202 | 285.76514136 | CS |
| 12 | -37.05 | -12.9840546697 | 285.35 | 321.93 | 248.18 | 275098 | 291.68752208 | CS |
| 26 | 22.13 | 9.78467524429 | 226.17 | 321.93 | 211.44 | 310123 | 264.86079189 | CS |
| 52 | 44.84 | 22.0387299715 | 203.46 | 321.93 | 195.93 | 299715 | 253.40719132 | CS |
| 156 | 91.36 | 58.213329935 | 156.94 | 321.93 | 101.98 | 312298 | 178.96896184 | CS |
| 260 | 158.1 | 175.277161863 | 90.2 | 321.93 | 41.83 | 338443 | 146.41353978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 248.3 | -1.9 | -0.76 | 249.63 | 253.86 | 247.03 | 651946 |
| 1734651600 | 250.2 | -6.9 | -2.68 | 258.02 | 261 | 249.53 | 468019 |
| 1734565200 | 257.1 | -9.3 | -3.49 | 267.95999 | 269.595 | 256.77 | 335210 |
| 1734478800 | 266.39999 | -1.57 | -0.59 | 265.52 | 269 | 264.27 | 305594 |
| 1734392400 | 267.97 | -5.35 | -1.96 | 273.1 | 273.3 | 267.035 | 426887 |
| 1734133200 | 273.32 | -4.28 | -1.54 | 277.25 | 277.81 | 271.14 | 365914 |
| 1734046800 | 277.6 | -0.82 | -0.29 | 278.52 | 283 | 276.015 | 256145 |
| 1733960400 | 278.42 | 0.87 | 0.31 | 283.20999 | 283.58 | 276.26 | 369053 |
| 1733874000 | 277.55 | -7.43 | -2.61 | 282.41 | 284.735 | 274.88 | 515119 |
| 1733787600 | 284.98 | -11.72 | -3.95 | 296.57 | 298.93 | 284.49 | 500013 |
| 1733528400 | 296.7 | -3.3 | -1.10 | 302.83999 | 302.83999 | 295.51 | 287032 |
| 1733442000 | 300 | -1.84 | -0.61 | 299 | 300.145 | 292.42 | 332400 |
| 1733355600 | 301.83999 | -0.76 | -0.25 | 300.8 | 303.3 | 298.125 | 221878 |
| 1733269200 | 302.6 | -1.05 | -0.35 | 304.37 | 305.35 | 301.015 | 172763 |
| 1733182800 | 303.64999 | -5.27 | -1.71 | 309.23 | 310.11 | 302.7 | 231800 |
| 1732917840 | 308.92 | 2.99 | 0.98 | 309.27 | 310.14 | 306.36 | 117446 |
| 1732750800 | 305.93 | -4.03 | -1.30 | 310.52999 | 312.89 | 304.47 | 137515 |
| 1732664400 | 309.95999 | -5.33 | -1.69 | 313.86 | 313.86 | 307.01 | 244910 |
| 1732578000 | 315.29 | 0.94 | 0.30 | 312.39 | 321.93 | 312.2 | 573227 |
| 1732318800 | 314.35 | 5.24 | 1.70 | 310 | 314.52 | 308.98 | 241920 |
| 1732232400 | 309.11 | 8.84 | 2.94 | 301.8 | 309.795 | 301.8 | 248262 |
| 1732146000 | 300.27 | 0.62 | 0.21 | 300.6 | 301.64 | 298.29 | 242156 |
| 1732059600 | 299.64999 | -0.55 | -0.18 | 296.45999 | 301.33 | 295.64 | 169491 |
| 1731973200 | 300.2 | -1.08 | -0.36 | 300.95 | 302.605 | 297.14999 | 189249 |
| 1731714000 | 301.27999 | -4.31 | -1.41 | 305.51 | 307.79 | 299.55 | 230388 |
| 1731627600 | 305.58999 | -2.66 | -0.86 | 309.07 | 313.08499 | 304.32 | 255399 |
| 1731541200 | 308.25 | -2.12 | -0.68 | 314.27 | 314.27 | 306.35 | 229528 |
| 1731454800 | 310.37 | -3.22 | -1.03 | 312.49 | 314.25 | 308.69 | 251709 |
| 1731368400 | 313.58999 | 1.71 | 0.55 | 314.7 | 317 | 310.23 | 153676 |
| 1731109200 | 311.88 | 0.33 | 0.11 | 310.76 | 313.7899 | 308.73 | 330122 |
| 1731022800 | 311.55 | -1.21 | -0.39 | 312.68 | 313.44 | 306.41 | 238532 |
| 1730936400 | 312.76 | 17.04 | 5.76 | 309.22 | 315.86 | 307.385 | 544736 |
| 1730850000 | 295.72 | 7.47 | 2.59 | 287.77 | 295.82 | 287.77 | 292818 |
| 1730763600 | 288.25 | 0.76 | 0.26 | 285.76 | 292.16 | 285.76 | 155267 |
| 1730500800 | 287.49 | 2.03 | 0.71 | 288.41 | 292.075 | 284.865 | 224535 |
| 1730414400 | 285.45999 | -2.87 | -1.00 | 288.95 | 288.95 | 282.8901 | 239785 |
| 1730328000 | 288.33 | 5.41 | 1.91 | 283.63 | 291.85 | 283.325 | 293707 |
| 1730241600 | 282.92 | -6.12 | -2.12 | 283.37 | 283.83999 | 276.5 | 517309 |
| 1730155200 | 289.04 | 0.88 | 0.31 | 290.35 | 291.27999 | 287.13 | 368279 |
| 1729896000 | 288.16 | -1.29 | -0.45 | 292.2 | 294.95999 | 286.49 | 223110 |
| 1729809600 | 289.45 | 2.91 | 1.02 | 286.25 | 290.58 | 283.825 | 397481 |
| 1729723200 | 286.54 | -2.44 | -0.84 | 289 | 291.63 | 283.435 | 264347 |
| 1729636800 | 288.98 | -8.15 | -2.74 | 295.7 | 295.7 | 288.95999 | 264824 |
| 1729550400 | 297.13 | -5.76 | -1.90 | 302.95 | 303.065 | 296.56169 | 228457 |
| 1729291200 | 302.89 | -1.46 | -0.48 | 304.45 | 306.36 | 300.93 | 205710 |
| 1729204800 | 304.35 | 3.72 | 1.24 | 301.51 | 304.90499 | 300.14 | 218928 |
| 1729118400 | 300.63 | 4.93 | 1.67 | 296.87 | 302.91 | 296.83 | 208043 |
| 1729032000 | 295.7 | -1.7 | -0.57 | 299.35 | 304.975 | 295.54 | 209131 |
| 1728945600 | 297.39999 | 5.47 | 1.87 | 292.49 | 298.02 | 291.885 | 199227 |
| 1728686400 | 291.93 | 2.5 | 0.86 | 290.1 | 292.89 | 287.08999 | 235350 |
| 1728600000 | 289.43 | -3.72 | -1.27 | 289.82 | 291.97 | 288.1 | 174629 |
| 1728513600 | 293.14999 | 4.63 | 1.60 | 290.43 | 295.341 | 288.55 | 297456 |
| 1728427200 | 288.52 | 3.8 | 1.33 | 286.66 | 289.19 | 281.99 | 180868 |
| 1728340800 | 284.72 | 1.94 | 0.69 | 279.22 | 286.14 | 278.36 | 284678 |
| 1728081600 | 282.77999 | -2.21 | -0.78 | 288.83 | 289.07 | 280.94 | 196445 |
| 1727995200 | 284.99 | 3.45 | 1.23 | 285.36 | 288.25 | 279.79 | 328852 |
| 1727908800 | 281.54 | -2.33 | -0.82 | 281.37 | 283.4799 | 280.26 | 180045 |
| 1727822400 | 283.87 | -3.78 | -1.31 | 284.74 | 286.8927 | 280.1137 | 173518 |
| 1727736000 | 287.64999 | 1.42 | 0.50 | 285.27999 | 288.04 | 282.81 | 261953 |
| 1727476800 | 286.23 | 1.99 | 0.70 | 285.35 | 288.58999 | 283.0238 | 219940 |
| 1727390400 | 284.24 | 1.69 | 0.60 | 287.64999 | 289.61 | 283.42 | 160762 |
| 1727304000 | 282.55 | -2.83 | -0.99 | 286.51 | 286.68 | 281.045 | 183644 |
| 1727217600 | 285.38 | -2.56 | -0.89 | 287.85 | 290.14999 | 283.41 | 168510 |
| 1727131200 | 287.94 | 0.27 | 0.09 | 289.45 | 291.77999 | 281.79 | 316768 |
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
