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 |
---|---|---|---|---|---|---|---|
1740416100 | 1022.39 | 0.1 | 0.01 | 1021.9 | 1022.39 | 1017.36 | 19 |
1740156900 | 1022.29 | 0.09 | 0.01 | 1021.77 | 1022.3 | 1021.77 | 0 |
1740070500 | 1022.2 | 0.27 | 0.03 | 1017.13 | 1022.2 | 1017.13 | 5 |
1739984100 | 1021.93 | 0.05 | 0.00 | 1021.95 | 1021.95 | 1016.97 | 30 |
1739897700 | 1021.88 | 0.09 | 0.01 | 1016.86 | 1021.88 | 1016.86 | 19 |
1739811300 | 1021.79 | 0.08 | 0.01 | 1021.77 | 1021.79 | 1016.78 | 23 |
1739552100 | 1021.71 | 0.09 | 0.01 | 1021.7 | 1021.73 | 1016.71 | 45 |
1739465700 | 1021.62 | 0.24 | 0.02 | 1021.56 | 1021.62 | 1016.64 | 15 |
1739379300 | 1021.38 | 0.04 | 0.00 | 1021.38 | 1021.39 | 1016.36 | 91 |
1739292900 | 1021.34 | 0.05 | 0.00 | 1021.36 | 1021.36 | 1016.34 | 154 |
1739206500 | 1021.29 | 0.09 | 0.01 | 1021.31 | 1021.31 | 1016.26 | 29 |
1738947300 | 1021.2 | 3.19 | 0.31 | 1021.11 | 1025.1199 | 1016.12 | 68 |
1738860900 | 1018.01 | -0.38 | -0.04 | 1020.52 | 1020.55 | 1016.01 | 43 |
1738774500 | 1018.39 | 0.08 | 0.01 | 1020.76 | 1020.8 | 1015.76 | 120 |
1738688100 | 1018.31 | 1.61 | 0.16 | 1021.96 | 1021.96 | 1015.45 | 30 |
1738601700 | 1016.7 | -1.95 | -0.19 | 1015.36 | 1020.5 | 1015.36 | 132 |
1738342500 | 1018.65 | 0.25 | 0.02 | 1019.95 | 1019.95 | 1015.11 | 35 |
1738256100 | 1018.4 | 0.21 | 0.02 | 1019.6 | 1019.6 | 1014.78 | 15 |
1738169700 | 1018.19 | 1.05 | 0.10 | 1018.17 | 1018.23 | 1018.16 | 0 |
1738083300 | 1017.14 | 0.05 | 0.00 | 1019.28 | 1019.28 | 1014.34 | 50 |
1737996900 | 1017.09 | 0.09 | 0.01 | 1017.08 | 1017.14 | 1017.08 | 0 |
1737737700 | 1017 | -2.14 | -0.21 | 1019.2 | 1019.2 | 1014.13 | 6 |
1737651300 | 1019.14 | 0.25 | 0.02 | 1018.6 | 1019.22 | 1018.59 | 0 |
1737564900 | 1018.89 | 0.58 | 0.06 | 1018.85 | 1018.89 | 1018.36 | 0 |
1737478500 | 1018.31 | 3.91 | 0.39 | 1013.91 | 1018.91 | 1013.82 | 17 |
1737392100 | 1014.4 | -4.33 | -0.43 | 1018.86 | 1018.96 | 1013.95 | 20 |
1737132900 | 1018.73 | 0.07 | 0.01 | 1018.8 | 1018.8 | 1013.83 | 21 |
1737046500 | 1018.66 | 3.62 | 0.36 | 1018.5 | 1018.66 | 1013.54 | 25 |
1736960100 | 1015.04 | 2.1 | 0.21 | 1018.1 | 1018.1 | 1012.95 | 30 |
1736873700 | 1012.94 | -0.97 | -0.10 | 1017.37 | 1017.39 | 1012.9 | 24 |
1736787300 | 1013.91 | -0.85 | -0.08 | 1017.86 | 1017.86 | 1012.68 | 95 |
1736528100 | 1014.76 | -2.97 | -0.29 | 1017.29 | 1017.32 | 1012.9 | 25 |
1736441700 | 1017.73 | 0.24 | 0.02 | 1012.79 | 1017.74 | 1012.64 | 47 |
1736355300 | 1017.49 | 0.09 | 0.01 | 1017.52 | 1017.52 | 1012.38 | 50 |
1736268900 | 1017.4 | 1.36 | 0.13 | 1017.12 | 1017.42 | 1012.33 | 49 |
1736182500 | 1016.04 | 0.07 | 0.01 | 1016.06 | 1016.07 | 1015.95 | 0 |
1735923300 | 1015.97 | -0.89 | -0.09 | 1016.98 | 1016.98 | 1012.01 | 26 |
1735836900 | 1016.86 | 1.19 | 0.12 | 1011.63 | 1016.86 | 1011.63 | 22 |
1735577700 | 1015.67 | 0.32 | 0.03 | 1015.22 | 1015.67 | 1010.74 | 33 |
1735318500 | 1015.35 | 3.61 | 0.36 | 1015.23 | 1015.35 | 1014.75 | 0 |
1734972900 | 1011.74 | -2.52 | -0.25 | 1014.6 | 1014.61 | 1011.74 | 0 |
1734713700 | 1014.26 | 0.03 | 0.00 | 1014.03 | 1014.26 | 1009.1 | 6 |
1734627300 | 1014.23 | 3.23 | 0.32 | 1009.62 | 1014.26 | 1009.21 | 47 |
1734540900 | 1011 | -2.63 | -0.26 | 1013.95 | 1013.95 | 1010.52 | 0 |
1734454500 | 1013.63 | -0.32 | -0.03 | 1011.8 | 1013.65 | 1008.58 | 29 |
1734368100 | 1013.95 | -0.09 | -0.01 | 1009.49 | 1014.49 | 1009.49 | 4 |
1734108900 | 1014.04 | -0.38 | -0.04 | 1014.61 | 1014.61 | 1009.54 | 15 |
1734022500 | 1014.42 | -11.58 | -1.13 | 1014.61 | 1014.65 | 1009.33 | 30 |
1733936100 | 1026 | -0.09 | -0.01 | 1030.24 | 1030.27 | 1024.89 | 26 |
1733849700 | 1026.09 | -0.05 | -0.00 | 1030.27 | 1030.27 | 1026.09 | 0 |
1733763300 | 1026.14 | -3.5 | -0.34 | 1024.95 | 1030.04 | 1024.95 | 16 |
1733504100 | 1029.64 | 0.15 | 0.01 | 1029.7 | 1029.72 | 1029.2 | 0 |
1733417700 | 1029.49 | 4.9 | 0.48 | 1029.7 | 1029.76 | 1024.84 | 10 |
1733331300 | 1024.59 | -1.04 | -0.10 | 1024.74 | 1024.75 | 1024.39 | 25 |
1733244900 | 1025.63 | 0.07 | 0.01 | 1029.53 | 1029.54 | 1024.55 | 10 |
1733158500 | 1025.56 | -0.15 | -0.01 | 1028.98 | 1028.98 | 1024.44 | 67 |
1732899300 | 1025.71 | 0.69 | 0.07 | 1029.1099 | 1029.17 | 1024.22 | 12 |
1732812900 | 1025.02 | -0.12 | -0.01 | 1024.81 | 1025.02 | 1023.66 | 5 |
1732726500 | 1025.14 | -0.71 | -0.07 | 1028.42 | 1028.42 | 1023.38 | 50 |
1732640100 | 1025.85 | -0.29 | -0.03 | 1029.09 | 1029.09 | 1024.22 | 10 |
1732553700 | 1026.14 | 1.35 | 0.13 | 1029.79 | 1029.8699 | 1024.52 | 60 |
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