Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.02 | 1.07446808511 | 188 | 195 | 188 | 5323 | 191.27290451 | CS |
4 | 7.36 | 4.02934413665 | 182.66 | 195 | 170.37 | 3549 | 186.9269315 | CS |
12 | 10.19 | 5.66646277039 | 179.83 | 195 | 170.37 | 2327 | 184.23633019 | CS |
26 | 19.99 | 11.756748809 | 170.03 | 195 | 169 | 2341 | 180.11927523 | CS |
52 | 40.03 | 26.6884458964 | 149.99 | 195 | 133 | 2092 | 167.65328864 | CS |
156 | 38.04 | 25.0296091591 | 151.98 | 195 | 95.6 | 2372 | 133.45505999 | CS |
260 | 43.79 | 29.945975518 | 146.23 | 199 | 95.6 | 2541 | 145.64838193 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740436800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1740177600 | 195 | 4.25 | 2.23 | 191.92 | 195 | 191.92 | 5183 |
1740091200 | 190.75 | 2.73 | 1.45 | 190 | 192.18 | 190 | 8797 |
1740004800 | 188.02 | -1.98 | -1.04 | 191.92 | 191.92 | 188.02 | 2733 |
1739918400 | 190 | 1 | 0.53 | 188 | 190 | 188 | 4578 |
1739572800 | 189 | 3.49 | 1.88 | 188.31 | 189 | 188 | 1592 |
1739486400 | 185.51 | -4.49 | -2.36 | 189.99 | 192 | 185.51 | 7026 |
1739400000 | 190 | 1.7 | 0.90 | 186.94 | 190 | 185 | 8931 |
1739313600 | 188.3 | 3.85 | 2.09 | 184.37 | 188.3 | 184.37 | 2383 |
1739227200 | 184.45 | 1.45 | 0.79 | 183.93 | 184.45 | 183.8 | 939 |
1738968000 | 183 | 5 | 2.81 | 182.93 | 183 | 180.1 | 5472 |
1738881600 | 178 | -9.24 | -4.93 | 186.91 | 186.91 | 178 | 3381 |
1738795200 | 187.24 | 7.23 | 4.02 | 180 | 188.56 | 180 | 5054 |
1738708800 | 180.01 | 7.01 | 4.05 | 176.77 | 180.01 | 176.77 | 1675 |
1738622400 | 173 | -9.08 | -4.99 | 178.89 | 178.89 | 170.37 | 3465 |
1738363200 | 182.08 | 4.07 | 2.29 | 182.37 | 182.37 | 182 | 657 |
1738276800 | 178.01 | -9.75 | -5.19 | 187.16 | 187.16 | 178.01 | 992 |
1738190400 | 187.76 | -0.15 | -0.08 | 187.91 | 187.91 | 183.1 | 879 |
1738104000 | 187.91 | -1.08 | -0.57 | 191.03 | 191.03 | 185.33 | 603 |
1738017600 | 188.99 | 6.93 | 3.81 | 182.66 | 188.99 | 180 | 3087 |
1737758400 | 182.06 | 6.56 | 3.74 | 177.61 | 182.06 | 177.61 | 977 |
1737672000 | 175.5 | -0.5 | -0.28 | 177.57 | 177.57 | 175.5 | 298 |
1737585600 | 176 | 0 | 0.00 | 178.91 | 178.91 | 176 | 446 |
1737499200 | 176 | 1 | 0.57 | 175.08 | 176 | 174.37 | 791 |
1737412800 | 175 | -1.99 | -1.12 | 171.5 | 175 | 171.5 | 4568 |
1737153600 | 176.99 | -5.01 | -2.75 | 184.59 | 184.59 | 176.79 | 4222 |
1737067200 | 182 | -4 | -2.15 | 186.19 | 186.19 | 182 | 2537 |
1736980800 | 186 | -2.99 | -1.58 | 189 | 189 | 185.67 | 1962 |
1736894400 | 188.99 | 0.99 | 0.53 | 188.61 | 188.99 | 188 | 1163 |
1736808000 | 188 | 0.9 | 0.48 | 188.07 | 188.07 | 187.35 | 930 |
1736548800 | 187.1 | -3.67 | -1.92 | 192.92 | 192.92 | 185.46 | 2090 |
1736462400 | 190.77 | -4.22 | -2.16 | 195 | 195 | 190.77 | 718 |
1736376000 | 194.99 | 3.62 | 1.89 | 191.27 | 194.99 | 189.56 | 3268 |
1736289600 | 191.37 | 3.86 | 2.06 | 189.92 | 191.37 | 187.77 | 3084 |
1736203200 | 187.51 | 2.59 | 1.40 | 187.33 | 189.75 | 187.33 | 1532 |
1735944000 | 184.92 | -1.08 | -0.58 | 183.06 | 190 | 180 | 6435 |
1735857600 | 186 | 1.17 | 0.63 | 186 | 186 | 186 | 162 |
1735684800 | 184.83 | 4.93 | 2.74 | 179.9 | 184.83 | 179.74 | 2335 |
1735598400 | 179.9 | -0.06 | -0.03 | 180.92 | 180.92 | 179.9 | 422 |
1735339200 | 179.96 | 3.16 | 1.79 | 176.8 | 179.96 | 176.8 | 1758 |
1735069200 | 176.8 | 0 | 0.00 | 176.71 | 176.8 | 176.71 | 1044 |
1734993600 | 176.8 | -0.3 | -0.17 | 176.74 | 176.9 | 176.74 | 800 |
1734734400 | 177.1 | 4.09 | 2.36 | 174.97 | 177.1 | 174.97 | 6211 |
1734648000 | 173.01 | -0.1 | -0.06 | 175.11 | 175.11 | 173.01 | 1218 |
1734561600 | 173.11 | -0.06 | -0.03 | 174.66 | 174.66 | 173.11 | 787 |
1734475200 | 173.17 | -2.82 | -1.60 | 176.93 | 176.93 | 173.17 | 904 |
1734388800 | 175.99 | -0.01 | -0.01 | 177.92 | 177.92 | 175.99 | 973 |
1734129600 | 176 | 0.42 | 0.24 | 177.83 | 177.83 | 175.01 | 1567 |
1734043200 | 175.58 | -2.42 | -1.36 | 178.93 | 178.93 | 175.58 | 1126 |
1733956800 | 178 | 0 | 0.00 | 178.93 | 179.01 | 178 | 1229 |
1733870400 | 178 | -1 | -0.56 | 178.99 | 181 | 178 | 1595 |
1733784000 | 179 | 1.07 | 0.60 | 177.5 | 179 | 177.5 | 2665 |
1733524800 | 177.93 | 1.93 | 1.10 | 177.93 | 177.93 | 177.93 | 101 |
1733438400 | 176 | -2 | -1.12 | 177.17 | 177.17 | 176 | 453 |
1733352000 | 178 | -1.95 | -1.08 | 177.78 | 180 | 177.78 | 1127 |
1733265600 | 179.95 | 0 | 0.00 | 179.95 | 179.95 | 179.95 | 189 |
1733179200 | 179.95 | 0.22 | 0.12 | 179.83 | 179.95 | 179.48 | 1206 |
1732920000 | 179.73 | 1.23 | 0.69 | 179.93 | 179.93 | 175 | 1530 |
1732833600 | 178.5 | 1.5 | 0.85 | 177.08 | 178.5 | 177.08 | 983 |
1732747200 | 177 | 0 | 0.00 | 184.77 | 184.77 | 177 | 3315 |
1732660800 | 177 | -1 | -0.56 | 177 | 179.08 | 175.46 | 3582 |
1732574400 | 178 | 2 | 1.14 | 177.01 | 178 | 176 | 3731 |
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