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 | -18.28 | -12.2684563758 | 149 | 156.3 | 128.24 | 3144149 | 139.62780994 | CS |
| 4 | -42.29 | -24.4436737761 | 173.01 | 183.53 | 128.24 | 2492300 | 156.88065577 | CS |
| 12 | -29.08 | -18.197747184 | 159.8 | 183.53 | 128.24 | 2093542 | 158.79674208 | CS |
| 26 | 33.28 | 34.1543513957 | 97.44 | 183.53 | 97.17 | 2278315 | 141.5419349 | CS |
| 52 | 28.06 | 27.3329436976 | 102.66 | 183.53 | 72.36 | 2476009 | 114.59191313 | CS |
| 156 | 61.09599896 | 87.7513473046 | 69.62400104 | 183.53 | 33 | 2925019 | 81.44452405 | CS |
| 260 | 74.94699917 | 134.378638507 | 55.77300083 | 222.87300332 | 33 | 1835500 | 83.84207117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 138.84 | 4.88 | 3.64 | 139.25 | 142.77 | 137.27 | 3282919 |
| 1741729200 | 133.96 | 0.03 | 0.02 | 133.52 | 137.16999 | 132.19 | 2523401 |
| 1741642800 | 133.93 | -9.92 | -6.90 | 138.63999 | 138.63999 | 132.54 | 3356958 |
| 1741387200 | 143.85 | -2.79 | -1.90 | 144.71 | 148.49 | 137.55 | 3572192 |
| 1741300800 | 146.63999 | -5.53 | -3.63 | 149 | 156.3 | 145.12 | 2985274 |
| 1741214400 | 152.16999 | 4.93 | 3.35 | 147.38 | 152.91 | 145.88 | 2842486 |
| 1741128000 | 147.24 | -7.31 | -4.73 | 149.36 | 150.81 | 142.06 | 3093518 |
| 1741041600 | 154.55 | -7.49 | -4.62 | 162.54 | 165.69999 | 152.41999 | 2688636 |
| 1740782400 | 162.04 | 1.97 | 1.23 | 157.13 | 162.19999 | 155.34 | 2759700 |
| 1740696000 | 160.07 | -2.47 | -1.52 | 165.09 | 166.66999 | 159.06 | 1507738 |
| 1740609600 | 162.54 | 3.76 | 2.37 | 160 | 164.63 | 159.09 | 1658950 |
| 1740523200 | 158.78 | -5.85 | -3.55 | 161.33 | 164.04 | 152.86 | 2127920 |
| 1740436800 | 164.63 | 0.15 | 0.09 | 164.44999 | 166.36 | 156.44999 | 1908979 |
| 1740177600 | 164.47999 | -10.49 | -6.00 | 177.51 | 177.88 | 164.08 | 2085926 |
| 1740091200 | 174.97 | -6.7 | -3.69 | 180 | 180.08 | 171.5 | 2426530 |
| 1740004800 | 181.67 | -1.78 | -0.97 | 183.29 | 183.29 | 176.75 | 2404697 |
| 1739918400 | 183.45 | 1.53 | 0.84 | 182.71 | 183.53 | 176.2 | 1889556 |
| 1739572800 | 181.92 | 0.9 | 0.50 | 179.19 | 182.15 | 175.45 | 1739423 |
| 1739486400 | 181.02 | 8.94 | 5.20 | 173.01 | 182.06 | 171.72 | 2498897 |
| 1739400000 | 172.08 | -4.49 | -2.54 | 170.5 | 174.99 | 167.22 | 2425391 |
| 1739313600 | 176.57 | 5.02 | 2.93 | 174.66 | 179.85 | 164.37 | 3695135 |
| 1739227200 | 171.55 | 3.88 | 2.31 | 174 | 176.7 | 170.5 | 2274416 |
| 1738968000 | 167.66999 | -2.3 | -1.35 | 169.48 | 171 | 166.44 | 1342027 |
| 1738881600 | 169.97 | -4.41 | -2.53 | 175 | 176.08 | 167.33 | 1678601 |
| 1738795200 | 174.38 | 3.65 | 2.14 | 170.11 | 174.56 | 169.28 | 2002956 |
| 1738708800 | 170.73 | 4.16 | 2.50 | 167.19 | 172.62 | 167.1 | 1595392 |
| 1738622400 | 166.57 | -3.04 | -1.79 | 161 | 168.69 | 160.55 | 2982041 |
| 1738363200 | 169.61 | -2.95 | -1.71 | 173.65 | 176.99 | 169.16 | 2475354 |
| 1738276800 | 172.56 | 4.1 | 2.43 | 167.46 | 172.96 | 167 | 2012408 |
| 1738190400 | 168.46 | -0.74 | -0.44 | 169.02 | 170.84 | 165.74 | 1564395 |
| 1738104000 | 169.2 | 14.85 | 9.62 | 157.66 | 169.68 | 157.11 | 2338341 |
| 1738017600 | 154.35 | -0.12 | -0.08 | 150 | 155.85 | 147.57 | 1179451 |
| 1737758400 | 154.47 | 1.81 | 1.19 | 152.6 | 156.69999 | 152.35 | 1612987 |
| 1737672000 | 152.66 | -0.37 | -0.24 | 152.99 | 153.08 | 151.07 | 1230482 |
| 1737585600 | 153.03 | 0.6 | 0.39 | 154 | 154.77 | 151.9 | 1525068 |
| 1737499200 | 152.43 | 2.91 | 1.95 | 149.94 | 153.15 | 149.65 | 1701686 |
| 1737412800 | 149.52 | -0.03 | -0.02 | 149.5 | 150.47 | 148.47999 | 427536 |
| 1737153600 | 149.55 | 0.54 | 0.36 | 152.44999 | 152.8 | 149.05 | 2739516 |
| 1737067200 | 149.01 | -0.41 | -0.27 | 150.01 | 151.91 | 148.47 | 1315083 |
| 1736980800 | 149.41999 | 3.6 | 2.47 | 149.47 | 150.18 | 147.5 | 1418701 |
| 1736894400 | 145.82 | -0.65 | -0.44 | 148.22 | 148.85 | 144.8 | 1847018 |
| 1736808000 | 146.47 | -3.25 | -2.17 | 145 | 146.93 | 142.77 | 2244372 |
| 1736548800 | 149.72 | -5.73 | -3.69 | 150.38 | 150.5 | 143.8 | 2491224 |
| 1736462400 | 155.44999 | 0.57 | 0.37 | 154.85 | 156.1 | 154 | 307975 |
| 1736376000 | 154.88 | 1.52 | 0.99 | 153.88 | 154.97999 | 151.19999 | 2044725 |
| 1736289600 | 153.36 | -10.31 | -6.30 | 164.74 | 165.01 | 152.38 | 2009248 |
| 1736203200 | 163.66999 | 5.8 | 3.67 | 161 | 163.84 | 159.9 | 1543221 |
| 1735944000 | 157.87 | 2.96 | 1.91 | 156.15 | 158.1 | 155.47 | 1381358 |
| 1735857600 | 154.91 | 1.92 | 1.25 | 155.33 | 156.32 | 151.38999 | 1396379 |
| 1735684800 | 152.99 | -0.21 | -0.14 | 153.76 | 154.55 | 151.69 | 1031203 |
| 1735598400 | 153.19999 | -2.83 | -1.81 | 151.84 | 153.97 | 150.81 | 1365989 |
| 1735339200 | 156.03 | -3.47 | -2.18 | 157.35 | 158.08 | 153.66 | 1569559 |
| 1735069200 | 159.5 | 2.45 | 1.56 | 157.13999 | 159.5 | 156.09 | 455383 |
| 1734993600 | 157.05 | 0.33 | 0.21 | 156.15 | 158.47999 | 155.1 | 1907859 |
| 1734734400 | 156.72 | 2.63 | 1.71 | 152.16 | 157.85 | 150.37 | 6192734 |
| 1734648000 | 154.09 | -4.27 | -2.70 | 159.8 | 159.84 | 151.86 | 2559417 |
| 1734561600 | 158.36 | -12.52 | -7.33 | 169.58 | 171.82 | 158.12 | 2803078 |
| 1734475200 | 170.88 | 5.56 | 3.36 | 164.22999 | 171.54 | 164.22999 | 1801491 |
| 1734388800 | 165.32 | 2.1 | 1.29 | 164.88999 | 166.5 | 163.41999 | 1410010 |
| 1734129600 | 163.22 | -0.95 | -0.58 | 164.52 | 165.68 | 161.56 | 1426383 |
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
