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 | 182.09 | 0.13 | 0.07 | 182.18 | 182.61 | 181.97 | 8343 |
1740070500 | 181.96 | -1.13 | -0.62 | 182 | 182.95 | 181.96 | 3581 |
1739984100 | 183.09 | -0.78 | -0.42 | 183.86 | 183.86 | 182.49 | 3516 |
1739897700 | 183.87 | -1.3 | -0.70 | 184.42 | 185.31 | 183.67 | 6497 |
1739811300 | 185.17 | 1.52 | 0.83 | 184.7 | 185.24 | 184.7 | 4442 |
1739552100 | 183.65 | -0.95 | -0.51 | 184.36 | 184.57 | 183.65 | 2018 |
1739465700 | 184.6 | 1.5 | 0.82 | 183.05 | 184.6 | 182.7 | 1630 |
1739379300 | 183.1 | 0.85 | 0.47 | 183.81 | 183.92 | 182.7 | 3139 |
1739292900 | 182.25 | -0.95 | -0.52 | 182.16 | 182.38 | 181.5 | 1469 |
1739206500 | 183.2 | 1.12 | 0.62 | 182.78 | 183.53 | 182.63 | 6817 |
1738947300 | 182.08 | -0.15 | -0.08 | 182.17 | 182.6 | 181.71 | 9418 |
1738860900 | 182.23 | 2.07 | 1.15 | 181.33 | 182.23 | 181.2 | 3533 |
1738774500 | 180.16 | -0.72 | -0.40 | 179.36 | 180.18 | 179.18 | 2808 |
1738688100 | 180.88 | 0.51 | 0.28 | 179.1 | 180.93 | 178.89 | 1397 |
1738601700 | 180.37 | -1.07 | -0.59 | 179.21 | 180.42 | 178.88 | 10284 |
1738342500 | 181.44 | 0.06 | 0.03 | 181.81 | 182.12 | 181.44 | 2085 |
1738256100 | 181.38 | 1.89 | 1.05 | 180.33 | 181.38 | 180.29 | 6456 |
1738169700 | 179.49 | 0.62 | 0.35 | 179.76 | 180.08 | 179.49 | 1999 |
1738083300 | 178.87 | 0.98 | 0.55 | 178.5 | 179.38 | 178.5 | 1552 |
1737996900 | 177.89 | -0.83 | -0.46 | 177.95 | 178 | 177.38 | 3729 |
1737737700 | 178.72 | -0.12 | -0.07 | 179.46 | 179.46 | 178.56 | 730 |
1737651300 | 178.84 | -0.36 | -0.20 | 178.61 | 178.84 | 178.24 | 675 |
1737564900 | 179.2 | 0 | 0.00 | 179.2 | 179.2 | 179.2 | 0 |
1737478500 | 179.2 | -0.17 | -0.09 | 179.3 | 179.44 | 178.74 | 1500 |
1737392100 | 179.37 | -0.25 | -0.14 | 179.16 | 180.04 | 178.66 | 10586 |
1737132900 | 179.62 | 1.36 | 0.76 | 178.6 | 179.62 | 178.08 | 7340 |
1737046500 | 178.26 | 0.42 | 0.24 | 178.78 | 178.8 | 178.05 | 4813 |
1736960100 | 177.84 | 2.32 | 1.32 | 176.02 | 177.92 | 176.01 | 3838 |
1736873700 | 175.52 | -0.4 | -0.23 | 176.84 | 176.84 | 175.46 | 2713 |
1736787300 | 175.92 | 0 | 0.00 | 175.39 | 175.92 | 175.07 | 675 |
1736528100 | 175.92 | -2.67 | -1.50 | 177.3 | 177.34 | 175.92 | 7234 |
1736441700 | 178.59 | 0.37 | 0.21 | 178.25 | 178.83 | 178.12 | 368 |
1736355300 | 178.22 | 0.32 | 0.18 | 178.75 | 179.36 | 177.86 | 1022 |
1736268900 | 177.9 | -0.6 | -0.34 | 177.56 | 178.75 | 177.51 | 2046 |
1736182500 | 178.5 | 0.71 | 0.40 | 177.85 | 179.46 | 177.76 | 5836 |
1735923300 | 177.79 | -0.23 | -0.13 | 178.04 | 178.1 | 177.46 | 3278 |
1735836900 | 178.02 | 3.1 | 1.77 | 175.8 | 178.05 | 175.8 | 610 |
1735577700 | 174.92 | -0.7 | -0.40 | 176.24 | 176.56 | 174.92 | 1083 |
1735318500 | 175.62 | 0.54 | 0.31 | 176.6 | 176.6 | 175.39 | 724 |
1734972900 | 175.08 | 0.26 | 0.15 | 175.58 | 176.06 | 175.08 | 687 |
1734713700 | 174.82 | -0.1 | -0.06 | 173.76 | 174.82 | 172.16 | 3171 |
1734627300 | 174.92 | -2.85 | -1.60 | 175.27 | 175.4 | 174.6 | 1681 |
1734540900 | 177.77 | -1.04 | -0.58 | 178.44 | 179.12 | 177.77 | 2840 |
1734454500 | 178.81 | 0.45 | 0.25 | 178.61 | 178.87 | 177.81 | 722 |
1734368100 | 178.36 | -0.14 | -0.08 | 178.77 | 178.77 | 178.28 | 3546 |
1734108900 | 178.5 | -1.56 | -0.87 | 180 | 180.2 | 178.5 | 2744 |
1734022500 | 180.06 | -1.04 | -0.57 | 181.12 | 181.12 | 179.67 | 16908 |
1733936100 | 181.1 | -0.48 | -0.26 | 180.4 | 181.1 | 179.76 | 739 |
1733849700 | 181.58 | -2.31 | -1.26 | 181.46 | 182.09 | 181.29 | 434 |
1733763300 | 183.89 | 3.33 | 1.84 | 182.17 | 184.34 | 182.17 | 7177 |
1733504100 | 180.56 | -1.64 | -0.90 | 181.26 | 181.38 | 180.56 | 5382 |
1733417700 | 182.2 | -0.26 | -0.14 | 182.79 | 183.04 | 182.07 | 981 |
1733331300 | 182.46 | -1.65 | -0.90 | 183.34 | 183.49 | 182.46 | 1095 |
1733244900 | 184.11 | 0.65 | 0.35 | 184.51 | 184.72 | 183.9 | 4378 |
1733158500 | 183.46 | 0.19 | 0.10 | 183.3 | 184.45 | 183.3 | 1970 |
1732899300 | 183.27 | 0.98 | 0.54 | 182.56 | 183.27 | 182.28 | 1095 |
1732812900 | 182.29 | 0.22 | 0.12 | 182.48 | 182.6 | 182.04 | 2086 |
1732726500 | 182.07 | 1.12 | 0.62 | 182.97 | 182.97 | 181.86 | 1420 |
1732640100 | 180.95 | -1.93 | -1.06 | 181.54 | 182.14 | 180.94 | 824 |
1732553700 | 182.88 | -1.35 | -0.73 | 184.14 | 184.2 | 182.88 | 5966 |
1732294500 | 184.23 | 0.94 | 0.51 | 183.35 | 184.41 | 183.22 | 5191 |
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