Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739898900 | 645 | 2.5 | 0.39 | 645 | 649 | 640 | 243 |
1739812500 | 642.5 | -8.5 | -1.31 | 647 | 647.5 | 640.5 | 109 |
1739553300 | 651 | 2 | 0.31 | 658 | 658 | 650 | 170 |
1739466900 | 649 | 19 | 3.02 | 638.5 | 649 | 638.5 | 159 |
1739380500 | 630 | -4 | -0.63 | 633.25 | 634.5 | 619 | 194 |
1739294100 | 634 | 3.5 | 0.56 | 627.5 | 634 | 623 | 294 |
1739207700 | 630.5 | 2 | 0.32 | 630.5 | 631.5 | 626 | 152 |
1738948500 | 628.5 | -16.5 | -2.56 | 643 | 643.5 | 628.5 | 252 |
1738862100 | 645 | 11 | 1.74 | 635 | 646.5 | 629.5 | 241 |
1738775700 | 634 | -6 | -0.94 | 635 | 637.5 | 629.5 | 380 |
1738689300 | 640 | 0.5 | 0.08 | 640 | 641.5 | 632 | 166 |
1738602900 | 639.5 | -12 | -1.84 | 633.5 | 641.5 | 633.5 | 464 |
1738343700 | 651.5 | -5 | -0.76 | 658 | 658.5 | 647.5 | 277 |
1738257300 | 656.5 | 1.5 | 0.23 | 656.5 | 660.5 | 654.5 | 149 |
1738170900 | 655 | -36.5 | -5.28 | 659.5 | 659.5 | 648.5 | 420 |
1738084500 | 691.5 | 0 | 0.00 | 686 | 702.5 | 686 | 639 |
1737998100 | 691.5 | 17.5 | 2.60 | 675 | 691.5 | 672.5 | 293 |
1737738900 | 674 | 9 | 1.35 | 688.5 | 690 | 670.5 | 577 |
1737652500 | 665 | 15.5 | 2.39 | 657.5 | 665.5 | 652 | 235 |
1737566100 | 649.5 | 0 | 0.00 | 649.5 | 649.5 | 649.5 | 0 |
1737479700 | 649.5 | 6.5 | 1.01 | 643 | 650 | 643 | 523 |
1737393300 | 643 | 3 | 0.47 | 644.5 | 645 | 635 | 297 |
1737134100 | 640 | -5 | -0.78 | 645 | 648 | 636 | 227 |
1737047700 | 645 | 51 | 8.59 | 631 | 651 | 631 | 1051 |
1736961300 | 594 | -14 | -2.30 | 605 | 606.5 | 594 | 261 |
1736874900 | 608 | 3 | 0.50 | 615.5 | 620.5 | 608 | 407 |
1736788500 | 605 | -0.5 | -0.08 | 603.5 | 608.5 | 599 | 154 |
1736529300 | 605.5 | -0.5 | -0.08 | 611.5 | 614 | 603 | 139 |
1736442900 | 606 | 6 | 1.00 | 594 | 609.5 | 594 | 183 |
1736356500 | 600 | -6 | -0.99 | 603.5 | 605 | 594 | 705 |
1736270100 | 606 | 8.5 | 1.42 | 603.5 | 609 | 602 | 279 |
1736183700 | 597.5 | 18 | 3.11 | 583.5 | 605.5 | 583.5 | 125 |
1735924500 | 579.5 | -21.5 | -3.58 | 591.5 | 593 | 577.5 | 176 |
1735838100 | 601 | -3.5 | -0.58 | 605 | 605 | 589 | 205 |
1735751700 | 604.5 | 0 | 0.00 | 604.5 | 604.5 | 604.5 | 0 |
1735665300 | 604.5 | 7.5 | 1.26 | 597 | 605.5 | 597 | 189 |
1735578900 | 597 | -2 | -0.33 | 599.5 | 603.5 | 594.5 | 417 |
1735319700 | 599 | -0.5 | -0.08 | 599.5 | 603.5 | 598.5 | 343 |
1735218900 | 599.5 | 0 | 0.00 | 599.5 | 599.5 | 599.5 | 0 |
1735132500 | 599.5 | 0 | 0.00 | 599.5 | 599.5 | 599.5 | 0 |
1735046100 | 599.5 | 4.5 | 0.76 | 597.5 | 601.5 | 596.5 | 120 |
1734974100 | 595 | 2 | 0.34 | 587 | 599 | 586 | 1493 |
1734714900 | 593 | 7 | 1.19 | 581.5 | 593 | 577 | 647 |
1734628500 | 586 | -7 | -1.18 | 583 | 590 | 582.5 | 352 |
1734542100 | 593 | 3.5 | 0.59 | 592 | 593 | 587 | 470 |
1734455700 | 589.5 | 4.5 | 0.77 | 583 | 595 | 582 | 1050 |
1734369300 | 585 | -11 | -1.85 | 589.5 | 591 | 583 | 303 |
1734110100 | 596 | -3 | -0.50 | 595.5 | 604.5 | 593 | 464 |
1734023700 | 599 | -0.5 | -0.08 | 611 | 611 | 587.5 | 838 |
1733937300 | 599.5 | 5 | 0.84 | 589 | 600 | 589 | 143 |
1733850900 | 594.5 | -9.5 | -1.57 | 597.5 | 597.5 | 592.5 | 311 |
1733764500 | 604 | 20.5 | 3.51 | 596.5 | 608.5 | 593.5 | 489 |
1733505300 | 583.5 | 17.5 | 3.09 | 570 | 588.5 | 570 | 702 |
1733418900 | 566 | -3 | -0.53 | 568.5 | 572.5 | 564.5 | 343 |
1733332500 | 569 | 2 | 0.35 | 569.5 | 571 | 565 | 390 |
1733246100 | 567 | 3 | 0.53 | 563.5 | 576.5 | 563.5 | 587 |
1733159700 | 564 | 12.5 | 2.27 | 541 | 568 | 541 | 705 |
1732900500 | 551.5 | 4.5 | 0.82 | 546.5 | 553.5 | 546.5 | 676 |
1732814100 | 547 | -2.5 | -0.45 | 548 | 550.5 | 545 | 251 |
1732727700 | 549.5 | -5 | -0.90 | 551 | 552.5 | 547 | 304 |
1732641300 | 554.5 | -2.5 | -0.45 | 544.5 | 565 | 544.5 | 324 |
1732554900 | 557 | 9.5 | 1.74 | 558.5 | 563.5 | 553 | 260 |
1732295700 | 547.5 | 7 | 1.30 | 546 | 550 | 538 | 155 |
1732209300 | 540.5 | -1.5 | -0.28 | 545 | 545 | 533 | 484 |
1732122900 | 542 | 0 | 0.00 | 543 | 547 | 541 | 276 |
1732036500 | 542 | -10 | -1.81 | 549 | 549 | 533.5 | 820 |
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