Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740502500 | 104.09 | -0.01 | -0.01 | 104.03 | 104.22 | 104.03 | 791000 |
1740416100 | 104.1 | 0.05 | 0.05 | 103.91 | 104.22 | 103.9 | 719000 |
1740156900 | 104.05 | 0.14 | 0.13 | 103.86 | 104.06 | 103.86 | 1023000 |
1740070500 | 103.91 | 0.01 | 0.01 | 103.83 | 104.06 | 103.83 | 1132000 |
1739984100 | 103.9 | 0.02 | 0.02 | 103.78 | 104.02 | 103.78 | 3639000 |
1739897700 | 103.88 | 0.06 | 0.06 | 103.97 | 103.99 | 103.8 | 2627000 |
1739811300 | 103.82 | -0.02 | -0.02 | 103.66 | 103.98 | 103.66 | 2521000 |
1739552100 | 103.84 | -0.03 | -0.03 | 103.65 | 103.99 | 103.65 | 700000 |
1739465700 | 103.87 | 0.09 | 0.09 | 103.78 | 103.99 | 103.64 | 1025000 |
1739379300 | 103.78 | -0.05 | -0.05 | 103.72 | 103.93 | 103.64 | 919000 |
1739292900 | 103.83 | -0.09 | -0.09 | 103.58 | 103.99 | 103.58 | 885000 |
1739206500 | 103.92 | 0.11 | 0.11 | 103.99 | 103.99 | 103.75 | 1106000 |
1738947300 | 103.81 | 0.01 | 0.01 | 103.94 | 103.94 | 103.73 | 762000 |
1738860900 | 103.8 | -0.2 | -0.19 | 103.9 | 103.99 | 103.77 | 467000 |
1738774500 | 104 | 0.1 | 0.10 | 103.94 | 104.1 | 103.88 | 616000 |
1738688100 | 103.9 | -0.05 | -0.05 | 103.8 | 104.04 | 103.73 | 698000 |
1738601700 | 103.95 | 0.21 | 0.20 | 103.8 | 104.04 | 103.8 | 757000 |
1738342500 | 103.74 | -0.04 | -0.04 | 103.74 | 103.91 | 103.66 | 624000 |
1738256100 | 103.78 | 0.29 | 0.28 | 103.45 | 104.15 | 103.44 | 922000 |
1738169700 | 103.49 | 0.01 | 0.01 | 103.48 | 103.69 | 103.42 | 870000 |
1738083300 | 103.48 | -0.01 | -0.01 | 103.6 | 103.6 | 103.43 | 969000 |
1737996900 | 103.49 | 0.04 | 0.04 | 103.48 | 103.58 | 103.39 | 757000 |
1737737700 | 103.45 | 0.01 | 0.01 | 103.36 | 103.5 | 103.3 | 676000 |
1737651300 | 103.44 | -0.2 | -0.19 | 103.58 | 103.58 | 103.43 | 645000 |
1737564900 | 103.64 | 0.23 | 0.22 | 103.31 | 104.14 | 103.31 | 1101000 |
1737478500 | 103.41 | -0.04 | -0.04 | 103.31 | 103.53 | 103.31 | 858000 |
1737392100 | 103.45 | 0.11 | 0.11 | 103.26 | 103.49 | 103.22 | 484000 |
1737132900 | 103.34 | 0.01 | 0.01 | 103.34 | 103.62 | 103.33 | 576000 |
1737046500 | 103.33 | -0.02 | -0.02 | 103.23 | 103.51 | 103.16 | 729000 |
1736960100 | 103.35 | 0.35 | 0.34 | 103.1 | 103.49 | 102.99 | 706000 |
1736873700 | 103 | -0.21 | -0.20 | 103.49 | 103.49 | 103 | 713000 |
1736787300 | 103.21 | -0.01 | -0.01 | 103.4 | 103.4 | 102.9 | 1157000 |
1736528100 | 103.22 | -0.13 | -0.13 | 103.5 | 103.5 | 103.03 | 850000 |
1736441700 | 103.35 | -0.05 | -0.05 | 103.52 | 103.52 | 103.28 | 655000 |
1736355300 | 103.4 | -0.15 | -0.14 | 103.31 | 103.56 | 103.31 | 833000 |
1736268900 | 103.55 | -0.14 | -0.14 | 103.48 | 103.8 | 103.48 | 770000 |
1736182500 | 103.69 | 0.1 | 0.10 | 103.68 | 104.07 | 103.6 | 210000 |
1735923300 | 103.59 | -0.38 | -0.37 | 104.08 | 104.08 | 103.59 | 581000 |
1735836900 | 103.97 | 0.14 | 0.13 | 103.62 | 103.97 | 103.61 | 330000 |
1735577700 | 103.83 | 0.16 | 0.15 | 104.02 | 104.02 | 103.51 | 421000 |
1735318500 | 103.67 | -0.13 | -0.13 | 103.74 | 103.9 | 103.35 | 1058000 |
1734972900 | 103.8 | -0.03 | -0.03 | 103.59 | 104.1 | 103.51 | 828000 |
1734713700 | 103.83 | -0.07 | -0.07 | 103.59 | 104.09 | 103.59 | 782000 |
1734627300 | 103.9 | -0.23 | -0.22 | 104 | 104.25 | 103.53 | 983000 |
1734540900 | 104.13 | 0.12 | 0.12 | 103.92 | 104.29 | 103.92 | 608000 |
1734454500 | 104.01 | -0.15 | -0.14 | 104 | 104.3 | 103.95 | 929000 |
1734368100 | 104.16 | 0.09 | 0.09 | 104.07 | 104.33 | 104 | 431000 |
1734108900 | 104.07 | -0.25 | -0.24 | 104.08 | 104.24 | 104.03 | 549000 |
1734022500 | 104.32 | -0.05 | -0.05 | 104.31 | 104.69 | 104.31 | 1801000 |
1733936100 | 104.37 | -0.18 | -0.17 | 104.55 | 104.7 | 104.32 | 1065000 |
1733849700 | 104.55 | 0.11 | 0.11 | 104.23 | 104.79 | 104.23 | 1154000 |
1733763300 | 104.44 | 0.08 | 0.08 | 104.26 | 104.5 | 104.15 | 1279000 |
1733504100 | 104.36 | 0.03 | 0.03 | 104.32 | 104.46 | 104.27 | 797000 |
1733417700 | 104.33 | -0.02 | -0.02 | 104.21 | 104.47 | 104.21 | 1097000 |
1733331300 | 104.35 | 0.09 | 0.09 | 104.14 | 104.4 | 104.14 | 1335000 |
1733244900 | 104.26 | -0.02 | -0.02 | 104.16 | 104.46 | 104.12 | 1939000 |
1733158500 | 104.28 | 0.03 | 0.03 | 104.02 | 104.46 | 104.02 | 1392000 |
1732899300 | 104.25 | 0.15 | 0.14 | 104.1 | 104.3 | 104.01 | 557000 |
1732812900 | 104.1 | 0.12 | 0.12 | 103.82 | 104.19 | 103.82 | 1061000 |
1732726500 | 103.98 | 0.07 | 0.07 | 103.93 | 104.08 | 103.81 | 948000 |
1732640100 | 103.91 | -0.18 | -0.17 | 103.73 | 104.11 | 103.73 | 629000 |
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