We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.235 | -1.74520360709 | 299.965 | 305.96 | 289.95 | 716641 | 295.70018084 | CS |
| 4 | -1.035 | -0.349939986138 | 295.765 | 316.86 | 287.66 | 673292 | 299.04622528 | CS |
| 12 | -45.8 | -13.4496226471 | 340.53 | 347.02 | 272.69 | 738461 | 308.51527032 | CS |
| 26 | -11.16 | -3.6483703292 | 305.89 | 364.58 | 272.69 | 666598 | 316.44575714 | CS |
| 52 | -63.57 | -17.7421155456 | 358.3 | 423.9244 | 272.69 | 543773 | 333.07964699 | CS |
| 156 | -5.27 | -1.75666666667 | 300 | 423.9244 | 249.78 | 494203 | 320.19578345 | CS |
| 260 | 158.84 | 116.888659946 | 135.89 | 423.9244 | 102.85 | 465639 | 273.83068454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 294.73 | 1.21 | 0.41 | 294.47 | 299.7 | 293.27 | 1516147 |
| 1734651600 | 293.52 | -3.07 | -1.04 | 298.27 | 298.27 | 289.95 | 823232 |
| 1734565200 | 296.58999 | 4.81 | 1.65 | 293.43 | 298.95999 | 291.29 | 885698 |
| 1734478800 | 291.77999 | -3.7 | -1.25 | 293.88 | 298.69 | 290.57 | 666982 |
| 1734392400 | 295.48 | -7.54 | -2.49 | 301.81 | 303.61 | 293.945 | 723010 |
| 1734133200 | 303.02 | 5.84 | 1.97 | 299.26 | 305.95999 | 296.70999 | 520328 |
| 1734046800 | 297.18 | -3.13 | -1.04 | 301.6 | 308.64999 | 296.36 | 748287 |
| 1733960400 | 300.31 | 2.1 | 0.70 | 297.19 | 301.865 | 292.45 | 826179 |
| 1733874000 | 298.20999 | -8.33 | -2.72 | 301.31 | 303.48 | 295.52 | 717344 |
| 1733787600 | 306.54 | 11.55 | 3.92 | 296.8 | 307.98 | 293.68 | 548454 |
| 1733528400 | 294.99 | -5.43 | -1.81 | 302.44 | 302.44 | 292.325 | 651351 |
| 1733442000 | 300.42 | -9.88 | -3.18 | 308.95 | 309.165 | 299.56 | 589028 |
| 1733355600 | 310.3 | -1.6 | -0.51 | 312.52999 | 316.86 | 307.495 | 647663 |
| 1733269200 | 311.89999 | 10.03 | 3.32 | 305.25 | 315.41 | 301.04 | 896517 |
| 1733182800 | 301.87 | 3.97 | 1.33 | 299.58 | 302.935 | 294.47 | 539609 |
| 1732917840 | 297.89999 | 1.3 | 0.44 | 298.24 | 301.815 | 296.70999 | 267142 |
| 1732750800 | 296.6 | -0.24 | -0.08 | 297.08 | 300.6 | 294.66 | 434880 |
| 1732664400 | 296.83999 | -1.13 | -0.38 | 300 | 300 | 293.6125 | 437940 |
| 1732578000 | 297.97 | 7.18 | 2.47 | 293.64 | 300.55 | 293 | 1250017 |
| 1732318800 | 290.79 | -5.28 | -1.78 | 296.2 | 297.3328 | 287.66 | 708283 |
| 1732232400 | 296.07 | 1.43 | 0.49 | 293.64 | 298.885 | 288.05 | 727704 |
| 1732146000 | 294.64 | 12.14 | 4.30 | 284.39999 | 294.81 | 283.5 | 705608 |
| 1732059600 | 282.5 | -9.69 | -3.32 | 290 | 292.04 | 281.95 | 800295 |
| 1731973200 | 292.19 | -2.15 | -0.73 | 294.16 | 296.39999 | 289.81 | 928581 |
| 1731714000 | 294.33999 | -11.66 | -3.81 | 306.22 | 308.26 | 292.615 | 711999 |
| 1731627600 | 306 | -3.3 | -1.07 | 310.45 | 316.39999 | 303.32 | 676212 |
| 1731541200 | 309.3 | -9.61 | -3.01 | 319.3 | 320.70299 | 307.58999 | 954128 |
| 1731454800 | 318.91 | -9.68 | -2.95 | 325.49 | 329.755 | 316.32 | 653199 |
| 1731368400 | 328.58999 | -1.06 | -0.32 | 333.87 | 334.95 | 326.39 | 714837 |
| 1731109200 | 329.64999 | -8.04 | -2.38 | 337.25 | 342.52 | 328.08999 | 1009520 |
| 1731022800 | 337.69 | 11.49 | 3.52 | 328.18 | 339.59 | 326.47 | 578758 |
| 1730936400 | 326.2 | -7.19 | -2.16 | 308.16 | 334.62 | 308.16 | 1288409 |
| 1730850000 | 333.39 | 2.73 | 0.83 | 330.01 | 333.58 | 325.92 | 442962 |
| 1730763600 | 330.66 | 3.91 | 1.20 | 329 | 334.97 | 325.62 | 635919 |
| 1730500800 | 326.75 | 5.53 | 1.72 | 321.77 | 329.27 | 320.89999 | 601144 |
| 1730414400 | 321.22 | -2.97 | -0.92 | 325.29 | 327.07 | 321.12 | 477918 |
| 1730328000 | 324.19 | 1.06 | 0.33 | 322.49 | 330.51 | 321.435 | 507051 |
| 1730241600 | 323.13 | 7.93 | 2.52 | 315.2 | 324.1 | 314 | 868079 |
| 1730155200 | 315.2 | -10.34 | -3.18 | 326.74 | 326.74 | 315.12 | 834413 |
| 1729896000 | 325.54 | 1.95 | 0.60 | 325 | 342.54 | 324.74 | 1579518 |
| 1729809600 | 323.58999 | 48.59 | 17.67 | 325 | 341.99 | 318.05 | 2769897 |
| 1729723200 | 275 | -8.96 | -3.16 | 286.07 | 287.27999 | 272.69 | 1660177 |
| 1729636800 | 283.95999 | -2.64 | -0.92 | 286 | 286.97 | 282.19 | 1008359 |
| 1729550400 | 286.6 | -3.12 | -1.08 | 289.22 | 290.66 | 285.76 | 948086 |
| 1729291200 | 289.72 | 0.26 | 0.09 | 288.5 | 290.77 | 287.01 | 943730 |
| 1729204800 | 289.45999 | -41.54 | -12.55 | 295 | 299.08 | 285 | 2381785 |
| 1729118400 | 331 | 8.05 | 2.49 | 321.51 | 331.14999 | 321.08999 | 492914 |
| 1729032000 | 322.95 | -17.17 | -5.05 | 333.66 | 335.08499 | 322.52999 | 753955 |
| 1728945600 | 340.12 | 10 | 3.03 | 330.14999 | 342.24 | 330 | 537576 |
| 1728686400 | 330.12 | 4.69 | 1.44 | 325.39 | 333.02 | 325.39 | 381556 |
| 1728600000 | 325.43 | -4.87 | -1.47 | 331.01 | 331.01 | 325.185 | 235161 |
| 1728513600 | 330.3 | 5.37 | 1.65 | 326.31 | 331.04 | 326.31 | 320400 |
| 1728427200 | 324.93 | -0.33 | -0.10 | 327.5 | 328 | 323.29 | 261727 |
| 1728340800 | 325.26 | -5.41 | -1.64 | 329.62 | 330.6 | 324.9291 | 390193 |
| 1728081600 | 330.67 | -0.69 | -0.21 | 331.67 | 334 | 329.06 | 252930 |
| 1727995200 | 331.36 | -0.44 | -0.13 | 332.07 | 332.07 | 326.25099 | 316701 |
| 1727908800 | 331.8 | -10.11 | -2.96 | 338.98 | 341.03 | 330.54 | 541127 |
| 1727822400 | 341.91 | -2.65 | -0.77 | 345.89 | 347.02 | 341.44 | 272051 |
| 1727736000 | 344.56 | 2.7 | 0.79 | 341.57 | 346.36 | 339.97 | 411504 |
| 1727476800 | 341.86 | 3.34 | 0.99 | 340.53 | 344.8 | 339.3 | 389634 |
| 1727390400 | 338.52 | -5.98 | -1.74 | 344.16 | 345.41 | 337.3 | 441607 |
| 1727304000 | 344.5 | -1.79 | -0.52 | 348.74 | 348.74 | 341.87 | 324406 |
| 1727217600 | 346.29 | -1.69 | -0.49 | 346.04 | 348.83 | 344.89 | 414465 |
| 1727131200 | 347.98 | -3.44 | -0.98 | 351.48 | 352.49 | 347.53 | 418490 |
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
