Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740675300 | 149.06 | 0.6 | 0.40 | 148.78 | 150.18 | 147.76 | 0 |
1740588900 | 148.46 | 3.28 | 2.26 | 146.99 | 148.51 | 146.9 | 0 |
1740502500 | 145.18 | -2.65 | -1.79 | 147.15 | 147.52 | 144.69999 | 0 |
1740416100 | 147.83 | -4.51 | -2.96 | 149.91999 | 150.57 | 147.21 | 0 |
1740156900 | 152.34 | 0.4 | 0.26 | 153.06 | 153.56 | 152.21 | 0 |
1740070500 | 151.94 | -1.5 | -0.98 | 152.81 | 154.24 | 151.61 | 0 |
1739984100 | 153.44 | 0.14 | 0.09 | 154.13 | 154.56 | 152.53 | 0 |
1739897700 | 153.3 | 0.11 | 0.07 | 153.82 | 154.32 | 152.91999 | 0 |
1739811300 | 153.19 | 1.28 | 0.84 | 152.87 | 153.19 | 152.8 | 0 |
1739552100 | 151.91 | -0.3 | -0.20 | 153.5 | 153.62 | 151.88 | 0 |
1739465700 | 152.21 | 0.52 | 0.34 | 152.02 | 152.8 | 151.88999 | 0 |
1739379300 | 151.69 | -0.91 | -0.60 | 152.09 | 152.47 | 150.77 | 0 |
1739292900 | 152.6 | -0.68 | -0.44 | 153.18 | 153.24 | 152.51 | 0 |
1739206500 | 153.28 | 1.39 | 0.92 | 152.51 | 153.47 | 152.32 | 0 |
1738947300 | 151.88999 | 0.86 | 0.57 | 151.66999 | 152.44 | 151.49 | 0 |
1738860900 | 151.03 | 2.97 | 2.01 | 150.91999 | 151.41999 | 150.8 | 0 |
1738774500 | 148.06 | -0.62 | -0.42 | 147.47 | 148.06 | 147.11 | 0 |
1738688100 | 148.68 | 0.39 | 0.26 | 148.12 | 148.86 | 147.66 | 0 |
1738601700 | 148.29 | -2.52 | -1.67 | 147.1 | 148.4 | 146.3 | 36 |
1738342500 | 150.81 | 2.32 | 1.56 | 149.82 | 150.81 | 149.82 | 0 |
1738256100 | 148.49 | 0.49 | 0.33 | 148.25 | 149.22999 | 147.87 | 0 |
1738169700 | 148 | 1.51 | 1.03 | 148.97999 | 149.56 | 147.85 | 0 |
1738083300 | 146.49 | 2.54 | 1.76 | 144.93 | 146.5 | 144.1 | 0 |
1737996900 | 143.94999 | -4.6 | -3.10 | 144.53 | 144.86 | 141.69 | 0 |
1737737700 | 148.55 | -0.74 | -0.50 | 149.18 | 149.46 | 148.24 | 0 |
1737651300 | 149.29 | -0.42 | -0.28 | 149.1 | 149.29 | 148.34 | 0 |
1737564900 | 149.71 | 2.68 | 1.82 | 148.8 | 150.05 | 148.68 | 0 |
1737478500 | 147.03 | -0.11 | -0.07 | 147.16999 | 147.68 | 146.36 | 17 |
1737392100 | 147.13999 | 0.2 | 0.14 | 147.61 | 147.66999 | 146.77 | 0 |
1737132900 | 146.94 | 1.03 | 0.71 | 145.72999 | 147.58 | 145.68 | 0 |
1737046500 | 145.91 | 2.64 | 1.84 | 145.55 | 145.91 | 145.01 | 0 |
1736960100 | 143.27 | 2.01 | 1.42 | 141.22 | 143.37 | 141.22 | 0 |
1736873700 | 141.26 | 0.03 | 0.02 | 142.59 | 143.11 | 141.26 | 0 |
1736787300 | 141.22999 | -0.04 | -0.03 | 142.12 | 142.12 | 140.81 | 0 |
1736528100 | 141.27 | -2.69 | -1.87 | 142.53 | 142.76 | 140.54 | 36 |
1736441700 | 143.96 | 1.02 | 0.71 | 143.38 | 143.96 | 143.38 | 0 |
1736355300 | 142.94 | -1.08 | -0.75 | 143.46 | 144.04 | 142.19 | 0 |
1736268900 | 144.02 | -1.09 | -0.75 | 144.07 | 145.25 | 143.31 | 0 |
1736182500 | 145.11 | 2.29 | 1.60 | 144.02 | 145.13 | 143.85 | 0 |
1735923300 | 142.82 | 1.04 | 0.73 | 141.97999 | 143.04 | 141.65 | 0 |
1735836900 | 141.78 | 2.32 | 1.66 | 140.11 | 142.22 | 139.85 | 0 |
1735577700 | 139.46 | -0.66 | -0.47 | 140.4 | 140.55 | 138.6 | 0 |
1735318500 | 140.12 | -0.98 | -0.69 | 141.91 | 142.05 | 139.86 | 0 |
1734972900 | 141.1 | 0.6 | 0.43 | 141.63999 | 141.84 | 140.81 | 0 |
1734713700 | 140.5 | 1.08 | 0.77 | 138.33 | 140.5 | 136.57 | 0 |
1734627300 | 139.41999 | -3.41 | -2.39 | 139.53 | 140.5 | 139.28 | 0 |
1734540900 | 142.83 | 1.71 | 1.21 | 141.75 | 143.07 | 141.66 | 0 |
1734454500 | 141.12 | -0.1 | -0.07 | 141.44 | 141.82 | 140.54 | 0 |
1734368100 | 141.22 | 1.31 | 0.94 | 140.58 | 141.86 | 140.52 | 0 |
1734108900 | 139.91 | -1.84 | -1.30 | 141.51 | 141.65 | 139.91 | 40 |
1734022500 | 141.75 | 0.16 | 0.11 | 141.69 | 142.1 | 141 | 0 |
1733936100 | 141.59 | 0.28 | 0.20 | 140.29 | 141.87 | 140.18 | 25 |
1733849700 | 141.31 | 0.76 | 0.54 | 141.19999 | 141.79 | 141.11 | 0 |
1733763300 | 140.55 | -1.12 | -0.79 | 142.05 | 142.3 | 140.55 | 80 |
1733504100 | 141.66999 | 1.26 | 0.90 | 140.05 | 142.16 | 139.93 | 0 |
1733417700 | 140.41 | -0.31 | -0.22 | 140.88 | 141.32 | 140.19999 | 0 |
1733331300 | 140.72 | 1.94 | 1.40 | 139.86 | 140.96 | 139.86 | 0 |
1733244900 | 138.78 | -0.05 | -0.04 | 138.87 | 139 | 138.31 | 0 |
1733158500 | 138.83 | 1.98 | 1.45 | 137.22999 | 138.91999 | 136.91999 | 0 |
1732899300 | 136.85 | 0.89 | 0.65 | 135.93 | 136.85 | 135.83 | 0 |
1732812900 | 135.96 | 1 | 0.74 | 135.9 | 136.15 | 135.88999 | 0 |
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