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 |
---|---|---|---|---|---|---|---|
1739552100 | 364.55 | 0.25 | 0.07 | 364 | 365.25 | 364 | 4106 |
1739465700 | 364.3 | 3.55 | 0.98 | 362.7 | 364.3 | 361.75 | 1179 |
1739379300 | 360.75 | 0.6 | 0.17 | 360.65 | 361.25 | 359.85 | 191 |
1739292900 | 360.15 | 0.35 | 0.10 | 359.45 | 360.15 | 359.45 | 511 |
1739206500 | 359.8 | 2.05 | 0.57 | 358.45 | 359.8 | 358.45 | 721 |
1738947300 | 357.75 | -0.9 | -0.25 | 358.95 | 359.05 | 357.7 | 1685 |
1738860900 | 358.65 | 5 | 1.41 | 357.7 | 358.65 | 357.1 | 782 |
1738774500 | 353.65 | 0.55 | 0.16 | 353.2 | 353.65 | 352.85 | 124 |
1738688100 | 353.1 | 0.4 | 0.11 | 352.95 | 353.1 | 351 | 238 |
1738601700 | 352.7 | -3.5 | -0.98 | 350.3 | 352.7 | 350.3 | 204 |
1738342500 | 356.2 | 1.75 | 0.49 | 356.1 | 357.3 | 356.1 | 201 |
1738256100 | 354.45 | 1.05 | 0.30 | 354.1 | 354.45 | 353.9 | 830 |
1738169700 | 353.4 | 1.05 | 0.30 | 352.65 | 353.4 | 352.25 | 581 |
1738083300 | 352.35 | 2.45 | 0.70 | 350.85 | 352.35 | 350.85 | 166 |
1737996900 | 349.9 | -0.45 | -0.13 | 347.8 | 349.9 | 347.2 | 1401 |
1737737700 | 350.35 | 0.5 | 0.14 | 351.25 | 351.45 | 350.35 | 48 |
1737651300 | 349.85 | -0.15 | -0.04 | 348.35 | 349.85 | 348.35 | 541 |
1737564900 | 350 | 3.3 | 0.95 | 350 | 350 | 350 | 3 |
1737478500 | 346.7 | 0.65 | 0.19 | 346.1 | 346.7 | 346.05 | 989 |
1737392100 | 346.05 | 0.15 | 0.04 | 346.05 | 346.05 | 344.9 | 1568 |
1737132900 | 345.9 | 3.8 | 1.11 | 345.9 | 346.15 | 345.65 | 384 |
1737046500 | 342.1 | 1.75 | 0.51 | 342.25 | 342.65 | 342.1 | 97 |
1736960100 | 340.35 | 4.55 | 1.35 | 337.05 | 340.35 | 337.05 | 827 |
1736873700 | 335.8 | 0.1 | 0.03 | 337.8 | 337.85 | 335.7 | 662 |
1736787300 | 335.7 | -3.45 | -1.02 | 335.95 | 335.95 | 334.75 | 585 |
1736528100 | 339.15 | 1.3 | 0.38 | 340.15 | 340.15 | 339.15 | 349 |
1736441700 | 337.85 | -0.65 | -0.19 | 337.85 | 337.85 | 337.85 | 10 |
1736355300 | 338.5 | -1.35 | -0.40 | 340.75 | 341.45 | 338.5 | 1604 |
1736268900 | 339.85 | 2.1 | 0.62 | 338.15 | 340.85 | 338.15 | 104 |
1736182500 | 337.75 | 2.1 | 0.63 | 337.2 | 337.95 | 336.9 | 682 |
1735923300 | 335.65 | -2.6 | -0.77 | 336.55 | 336.65 | 335.65 | 603 |
1735836900 | 338.25 | 5 | 1.50 | 337.05 | 338.25 | 335.3 | 586 |
1735577700 | 333.25 | -2.1 | -0.63 | 334.39999 | 334.95 | 333.14999 | 1300 |
1735318500 | 335.35 | 2.3 | 0.69 | 334.14999 | 335.35 | 334.14999 | 363 |
1734972900 | 333.05 | 0.7 | 0.21 | 331.55 | 333.05 | 331.55 | 373 |
1734713700 | 332.35 | -2.95 | -0.88 | 331.64999 | 332.35 | 328.7 | 2177 |
1734627300 | 335.3 | -5.5 | -1.61 | 335.85 | 336.15 | 335.1 | 43 |
1734540900 | 340.8 | 0.55 | 0.16 | 340.8 | 340.8 | 340.8 | 49 |
1734454500 | 340.25 | -0.65 | -0.19 | 339.45 | 340.7 | 339.45 | 327 |
1734368100 | 340.9 | -1.8 | -0.53 | 341.25 | 341.55 | 340.75 | 436 |
1734108900 | 342.7 | -1.15 | -0.33 | 343 | 343 | 342.7 | 134 |
1734022500 | 343.85 | -0.15 | -0.04 | 344.05 | 344.05 | 343.8 | 71 |
1733936100 | 344 | 1.1 | 0.32 | 342.3 | 344 | 342.3 | 478 |
1733849700 | 342.9 | -2.35 | -0.68 | 343.75 | 343.75 | 342.9 | 347 |
1733763300 | 345.25 | 1.65 | 0.48 | 345.2 | 345.4 | 343.7 | 6094 |
1733504100 | 343.6 | 1.05 | 0.31 | 342.9 | 344.5 | 342.9 | 1590 |
1733417700 | 342.55 | 1.6 | 0.47 | 342.55 | 342.55 | 342.55 | 27 |
1733331300 | 340.95 | 0.95 | 0.28 | 340.75 | 340.95 | 340.4 | 32 |
1733244900 | 340 | 1.35 | 0.40 | 340 | 341.3 | 339.6 | 2804 |
1733158500 | 338.65 | 3.75 | 1.12 | 335.7 | 338.85 | 335.7 | 1285 |
1732899300 | 334.89999 | 0.55 | 0.16 | 334.14999 | 334.89999 | 334.05 | 1438 |
1732812900 | 334.35 | 1.1 | 0.33 | 335.55 | 335.55 | 333.95 | 1218 |
1732726500 | 333.25 | -0.85 | -0.25 | 333.55 | 333.55 | 332.45 | 599 |
1732640100 | 334.1 | -1.65 | -0.49 | 334.1 | 334.1 | 334.1 | 1155 |
1732553700 | 335.75 | 0.25 | 0.07 | 336.4 | 336.5 | 335.7 | 382 |
1732294500 | 335.5 | 4 | 1.21 | 333.75 | 335.85 | 332.64999 | 651 |
1732208100 | 331.5 | 1.6 | 0.48 | 329.1 | 331.5 | 329.1 | 669 |
1732121700 | 329.89999 | -0.25 | -0.08 | 331.95 | 331.95 | 329.89999 | 141 |
1732035300 | 330.14999 | -0.1 | -0.03 | 332.64999 | 332.64999 | 327.1 | 611 |
1731948900 | 330.25 | -2.05 | -0.62 | 330.25 | 330.25 | 330.25 | 30 |
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