Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740156900 | 528.54999 | -0.34 | -0.06 | 528 | 535.5 | 526 | 680 |
1740070500 | 528.89 | 1.44 | 0.27 | 533.25 | 539.01 | 527 | 1870 |
1739984100 | 527.45 | -25.26 | -4.57 | 551.6 | 551.95 | 527.34 | 2562 |
1739897700 | 552.71 | 6.63 | 1.21 | 548.25 | 553.03 | 543.39 | 2417 |
1739811300 | 546.08 | 9.16 | 1.71 | 537.75 | 547.39 | 537.75 | 2633 |
1739552100 | 536.91999 | -2.21 | -0.41 | 539.47 | 545.5 | 536.79 | 3199 |
1739465700 | 539.13 | 26.02 | 5.07 | 528 | 539.13 | 521.9 | 6934 |
1739379300 | 513.11 | 4.13 | 0.81 | 513.04 | 514.97 | 503.15 | 3183 |
1739292900 | 508.98 | 9.92 | 1.99 | 500.73 | 509.85 | 498.99 | 1782 |
1739206500 | 499.06 | 11.38 | 2.33 | 494.07 | 500.64 | 492.88 | 988 |
1738947300 | 487.68 | -12.26 | -2.45 | 498.58 | 499.2 | 487.68 | 1732 |
1738860900 | 499.94 | 26.69 | 5.64 | 481 | 499.94 | 481 | 4267 |
1738774500 | 473.25 | -1.58 | -0.33 | 471.39 | 474.18 | 469.68 | 247 |
1738688100 | 474.83 | 13.77 | 2.99 | 463.05 | 474.83 | 463.05 | 1063 |
1738601700 | 461.06 | -16.32 | -3.42 | 450.73 | 462.8 | 450.73 | 2300 |
1738342500 | 477.38 | -2.62 | -0.55 | 483.3 | 488.65 | 477.38 | 2821 |
1738256100 | 480 | 11.86 | 2.53 | 472.4 | 480 | 472.03 | 2297 |
1738169700 | 468.14 | 9.03 | 1.97 | 467.89 | 469 | 464.5 | 892 |
1738083300 | 459.11 | 3.96 | 0.87 | 456.9 | 462.4 | 455.59 | 919 |
1737996900 | 455.15 | -7.35 | -1.59 | 448.42 | 457.98 | 440 | 2631 |
1737737700 | 462.5 | -1.15 | -0.25 | 471.59 | 474.2 | 461.5 | 2320 |
1737651300 | 463.65 | 3.55 | 0.77 | 457.67 | 463.65 | 455.84 | 1115 |
1737564900 | 460.1 | 10.09 | 2.24 | 452.77 | 465.5 | 452.43 | 4360 |
1737478500 | 450.01 | -0.11 | -0.02 | 448.78 | 450.34 | 446.98 | 821 |
1737392100 | 450.12 | 5.13 | 1.15 | 448.61 | 454 | 444.75 | 5698 |
1737132900 | 444.99 | 12.57 | 2.91 | 438.51 | 447.48 | 438.51 | 3252 |
1737046500 | 432.42 | 11.62 | 2.76 | 431.56 | 434.49 | 428.11 | 2111 |
1736960100 | 420.8 | 14.44 | 3.55 | 405.14 | 420.86 | 404.67 | 899 |
1736873700 | 406.36 | 9.34 | 2.35 | 409.2 | 410.85 | 405 | 1046 |
1736787300 | 397.02 | -6.98 | -1.73 | 395.8 | 399.46 | 389 | 1354 |
1736528100 | 404 | -9.19 | -2.22 | 413.56 | 416.53 | 402 | 1295 |
1736441700 | 413.19 | 5.68 | 1.39 | 401.66 | 414 | 401.66 | 1729 |
1736355300 | 407.51 | -5.4 | -1.31 | 410.73 | 416.43 | 402 | 1026 |
1736268900 | 412.91 | 6.91 | 1.70 | 405.5 | 415.4 | 402 | 1054 |
1736182500 | 406 | 27.3 | 7.21 | 388.1 | 406.53 | 384.14 | 5279 |
1735923300 | 378.7 | -10.2 | -2.62 | 384.7 | 384.7 | 378.4 | 302 |
1735836900 | 388.9 | 11.26 | 2.98 | 378.9 | 389.18 | 374.5 | 824 |
1735577700 | 377.64 | -2.73 | -0.72 | 380.52 | 387 | 374.94 | 954 |
1735318500 | 380.37 | 5.18 | 1.38 | 375.05 | 385 | 375.05 | 1196 |
1734972900 | 375.19 | -5.08 | -1.34 | 372.42 | 377.74 | 371.75 | 629 |
1734713700 | 380.27 | -2.84 | -0.74 | 375.33 | 380.27 | 365 | 1374 |
1734627300 | 383.11 | -18.48 | -4.60 | 384.77 | 388.62 | 379.13 | 2087 |
1734540900 | 401.59 | 4.2 | 1.06 | 397.39 | 404 | 397.39 | 361 |
1734454500 | 397.39 | -0.67 | -0.17 | 394.8 | 403.22 | 393.66 | 279 |
1734368100 | 398.06 | -4.62 | -1.15 | 400.72 | 401.95 | 397.99 | 824 |
1734108900 | 402.68 | -0.46 | -0.11 | 403.5 | 410 | 400.58 | 439 |
1734022500 | 403.14 | 1.46 | 0.36 | 403 | 403.14 | 402.44 | 40 |
1733936100 | 401.68 | 0.85 | 0.21 | 398.67 | 403.53 | 397.48 | 1283 |
1733849700 | 400.83 | -6.54 | -1.61 | 404.51 | 404.8 | 400.33 | 471 |
1733763300 | 407.37 | 1.37 | 0.34 | 412.43 | 412.59 | 407.31 | 638 |
1733504100 | 406 | 5.3 | 1.32 | 400.91 | 408.42 | 400.76 | 751 |
1733417700 | 400.7 | 7.7 | 1.96 | 393.61 | 400.7 | 393.61 | 887 |
1733331300 | 393 | 10.16 | 2.65 | 388.79 | 395.18 | 388.15 | 1382 |
1733244900 | 382.84 | 7.84 | 2.09 | 381.01 | 388 | 379.52 | 1024 |
1733158500 | 375 | 8 | 2.18 | 358.16 | 376.5 | 358.16 | 4812 |
1732899300 | 367 | 10.1 | 2.83 | 356.01 | 367.58 | 354 | 996 |
1732812900 | 356.9 | 6.1 | 1.74 | 358 | 360.45 | 356.33 | 557 |
1732726500 | 350.8 | -6.85 | -1.92 | 351.74 | 354.85 | 345.19 | 1655 |
1732640100 | 357.65 | -9.57 | -2.61 | 359.63 | 364.82 | 354.76 | 2481 |
1732553700 | 367.22 | 3.38 | 0.93 | 374.04 | 375.13 | 366.27 | 855 |
1732294500 | 363.84 | 7.32 | 2.05 | 362.46 | 364 | 350.5 | 1863 |
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