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 | 70.16 | -0.16 | -0.23 | 70.22 | 70.44 | 70.06 | 4342 |
1740070500 | 70.32 | -0.03 | -0.04 | 70.5 | 70.6 | 70.2 | 2754 |
1739984100 | 70.35 | 0.11 | 0.16 | 70.51 | 70.57 | 70.35 | 1535 |
1739897700 | 70.24 | -0.03 | -0.04 | 70.48 | 70.58 | 70.24 | 6756 |
1739811300 | 70.27 | 0.11 | 0.16 | 70.13 | 70.3 | 70.13 | 8030 |
1739552100 | 70.16 | -0.08 | -0.11 | 70.27 | 70.29 | 70.1 | 2271 |
1739465700 | 70.24 | 0.27 | 0.39 | 70.12 | 70.26 | 69.89 | 4116 |
1739379300 | 69.97 | -0.45 | -0.64 | 70.32 | 70.34 | 69.78 | 24329 |
1739292900 | 70.42 | -0.18 | -0.25 | 70.45 | 70.46 | 70.29 | 10872 |
1739206500 | 70.6 | 0.53 | 0.76 | 70.29 | 70.6 | 70.23 | 18349 |
1738947300 | 70.07 | -0.3 | -0.43 | 70.19 | 70.33 | 70 | 3017 |
1738860900 | 70.37 | 0.9 | 1.30 | 70.21 | 70.44 | 70.21 | 3950 |
1738774500 | 69.47 | -0.19 | -0.27 | 69.44 | 69.51 | 69.26 | 1392 |
1738688100 | 69.66 | -0.17 | -0.24 | 69.76 | 69.76 | 69.52 | 26038 |
1738601700 | 69.83 | -0.65 | -0.92 | 69.76 | 69.88 | 69.4 | 24388 |
1738342500 | 70.48 | 0.64 | 0.92 | 70.4 | 70.7 | 70.4 | 6877 |
1738256100 | 69.84 | 0.25 | 0.36 | 69.87 | 70.09 | 69.71 | 10372 |
1738169700 | 69.59 | 0.27 | 0.39 | 69.64 | 69.9 | 69.57 | 4750 |
1738083300 | 69.32 | 0.88 | 1.29 | 69.14 | 69.44 | 69.02 | 15468 |
1737996900 | 68.44 | -0.79 | -1.14 | 68.65 | 68.66 | 67.85 | 27458 |
1737737700 | 69.23 | -0.34 | -0.49 | 69.58 | 69.58 | 69.23 | 2149 |
1737651300 | 69.57 | 0.11 | 0.16 | 69.5 | 69.57 | 69.37 | 4594 |
1737564900 | 69.46 | 0.51 | 0.74 | 69.32 | 69.57 | 69.24 | 2524 |
1737478500 | 68.95 | 0.05 | 0.07 | 68.98 | 69.19 | 68.9 | 6549 |
1737392100 | 68.9 | -0.29 | -0.42 | 69.23 | 69.23 | 68.75 | 13763 |
1737132900 | 69.19 | 0.33 | 0.48 | 69.09 | 69.65 | 68.98 | 15762 |
1737046500 | 68.86 | 0.18 | 0.26 | 69.15 | 69.15 | 68.84 | 34185 |
1736960100 | 68.68 | 1.18 | 1.75 | 67.71 | 68.68 | 67.71 | 6598 |
1736873700 | 67.5 | -0.43 | -0.63 | 68.24 | 68.26 | 67.5 | 1682 |
1736787300 | 67.93 | -0.26 | -0.38 | 67.95 | 68.06 | 67.67 | 9841 |
1736528100 | 68.19 | -0.46 | -0.67 | 68.61 | 68.76 | 68.08 | 15069 |
1736441700 | 68.65 | 0.07 | 0.10 | 68.52 | 68.71 | 68.52 | 4198 |
1736355300 | 68.58 | 0.01 | 0.01 | 68.51 | 68.77 | 68.38 | 37317 |
1736268900 | 68.57 | -0.33 | -0.48 | 68.39 | 68.82 | 68.37 | 1814 |
1736182500 | 68.9 | 0.43 | 0.63 | 68.53 | 68.9 | 68.42 | 8137 |
1735923300 | 68.47 | -0.25 | -0.36 | 68.53 | 68.59 | 68.25 | 16209 |
1735836900 | 68.72 | 0.84 | 1.24 | 68.21 | 68.75 | 68.11 | 14624 |
1735577700 | 67.88 | -0.37 | -0.54 | 68.12 | 68.25 | 67.48 | 5325 |
1735318500 | 68.25 | 0.25 | 0.37 | 68.81 | 68.81 | 68.2 | 4045 |
1734972900 | 68 | -0.01 | -0.01 | 68.13 | 68.26 | 67.85 | 1471 |
1734713700 | 68.01 | -0.12 | -0.18 | 67.65 | 68.01 | 66.92 | 33597 |
1734627300 | 68.13 | -1.12 | -1.62 | 68.09 | 68.25 | 67.82 | 5348 |
1734540900 | 69.25 | 0.35 | 0.51 | 69.09 | 69.25 | 68.88 | 2319 |
1734454500 | 68.9 | -0.36 | -0.52 | 68.94 | 69.03 | 68.84 | 2381 |
1734368100 | 69.26 | 0.09 | 0.13 | 69.09 | 69.37 | 68.98 | 7784 |
1734108900 | 69.17 | -0.53 | -0.76 | 69.61 | 69.61 | 69.17 | 4534 |
1734022500 | 69.7 | -0.28 | -0.40 | 69.63 | 69.86 | 69.53 | 2120 |
1733936100 | 69.98 | 0.32 | 0.46 | 69.65 | 69.98 | 69.47 | 27439 |
1733849700 | 69.66 | 0.23 | 0.33 | 69.5 | 69.7 | 69.5 | 11687 |
1733763300 | 69.43 | -0.55 | -0.79 | 69.79 | 69.81 | 69.27 | 37302 |
1733504100 | 69.98 | 0.34 | 0.49 | 69.5 | 69.98 | 69.43 | 1180 |
1733417700 | 69.64 | -0.22 | -0.31 | 69.88 | 70.04 | 69.6 | 8909 |
1733331300 | 69.86 | 0.14 | 0.20 | 69.96 | 70.11 | 69.8 | 14472 |
1733244900 | 69.72 | -0.03 | -0.04 | 69.86 | 69.88 | 69.6 | 2604 |
1733158500 | 69.75 | 0.48 | 0.69 | 69.38 | 69.87 | 69.35 | 27250 |
1732899300 | 69.27 | 0.29 | 0.42 | 68.9 | 69.27 | 68.86 | 12053 |
1732812900 | 68.98 | 0.32 | 0.47 | 69.12 | 69.12 | 68.89 | 13690 |
1732726500 | 68.66 | -0.32 | -0.46 | 69.19 | 69.21 | 68.62 | 2473 |
1732640100 | 68.98 | -0.14 | -0.20 | 68.91 | 69.19 | 68.82 | 6293 |
1732553700 | 69.12 | 0 | 0.00 | 69.31 | 69.31 | 68.89 | 8025 |
1732294500 | 69.12 | 1.5 | 2.22 | 68.48 | 69.22 | 68.48 | 12102 |
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