Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.0636537237428 | 628.4 | 631.4 | 626.9 | 2558 | 629.57816227 | F |
| 4 | 6.5 | 1.04451229311 | 622.3 | 639.3 | 622.3 | 2008 | 631.76221851 | F |
| 12 | 7.7 | 1.23973595234 | 621.1 | 640.5 | 614.9 | 1364 | 630.12482515 | F |
| 26 | -64.4 | -9.29024812464 | 693.2 | 693.9 | 614.9 | 1006 | 640.33284471 | F |
| 52 | -45.6 | -6.7615658363 | 674.4 | 693.9 | 614.9 | 1051 | 652.93415986 | F |
| 156 | -45.6 | -6.7615658363 | 674.4 | 693.9 | 614.9 | 1051 | 652.93415986 | F |
| 260 | -45.6 | -6.7615658363 | 674.4 | 693.9 | 614.9 | 1051 | 652.93415986 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743112800 | 630.2 | 1.7 | 0.27 | 631.2 | 631.4 | 629.6 | 3244 |
| 1743026400 | 628.5 | 0 | 0.00 | 628.5 | 628.5 | 628.5 | 0 |
| 1742940000 | 628.5 | 0 | 0.00 | 628.5 | 628.5 | 628.5 | 0 |
| 1742853600 | 628.5 | -1.6 | -0.25 | 628.4 | 629.1 | 626.9 | 1871 |
| 1742594400 | 630.1 | 0 | 0.00 | 630.1 | 630.1 | 630.1 | 0 |
| 1742508000 | 630.1 | -5.7 | -0.90 | 628.7 | 630.2 | 627.4 | 2878 |
| 1742421600 | 635.79999 | -0.4 | -0.06 | 633.7 | 635.79999 | 632.7 | 1567 |
| 1742335200 | 636.2 | -2.3 | -0.36 | 637 | 637.29999 | 635 | 3506 |
| 1742248800 | 638.5 | 5.4 | 0.85 | 635 | 639.29999 | 634.79999 | 2163 |
| 1741989600 | 633.1 | 4.5 | 0.72 | 631.2 | 633.1 | 631.2 | 578 |
| 1741903200 | 628.6 | -3.7 | -0.59 | 628.6 | 629.6 | 627.2 | 2886 |
| 1741816800 | 632.29999 | 2.4 | 0.38 | 628.2 | 632.29999 | 628.2 | 2772 |
| 1741730400 | 629.9 | 2.2 | 0.35 | 629.6 | 631 | 627.7 | 2474 |
| 1741644000 | 627.7 | -2.3 | -0.37 | 632.4 | 632.5 | 626.9 | 1516 |
| 1741384800 | 630 | -3.2 | -0.51 | 629.79999 | 631.6 | 628.9 | 1970 |
| 1741298400 | 633.2 | 10.8 | 1.74 | 633.7 | 634.4 | 633.2 | 648 |
| 1741212000 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1740780000 | 622.4 | -2 | -0.32 | 622.29999 | 622.4 | 622.29999 | 36 |
| 1740693600 | 624.4 | -5.9 | -0.94 | 625.29999 | 625.4 | 624.4 | 98 |
| 1740607200 | 630.29999 | -4 | -0.63 | 631.6 | 633.1 | 630.29999 | 2804 |
| 1740520800 | 634.29999 | -0.6 | -0.09 | 636.1 | 636.1 | 634.1 | 3510 |
| 1740434400 | 634.9 | -0.9 | -0.14 | 636.4 | 636.5 | 634.9 | 1168 |
| 1740175200 | 635.79999 | -4.6 | -0.72 | 638.79999 | 638.79999 | 635.79999 | 1394 |
| 1740088800 | 640.4 | 4.9 | 0.77 | 637.79999 | 640.5 | 637.79999 | 1230 |
| 1740002400 | 635.5 | 0.6 | 0.09 | 635.5 | 635.5 | 635.5 | 420 |
| 1739916000 | 634.9 | -1.4 | -0.22 | 636 | 636 | 634.6 | 664 |
| 1739829600 | 636.29999 | 0.7 | 0.11 | 636.4 | 636.6 | 635.79999 | 3200 |
| 1739570400 | 635.6 | 4 | 0.63 | 634.1 | 636.1 | 634.1 | 2000 |
| 1739484000 | 631.6 | 2.8 | 0.45 | 625.9 | 631.6 | 625.9 | 500 |
| 1739397600 | 628.79999 | -1 | -0.16 | 627.9 | 629.6 | 627.1 | 1178 |
| 1739311200 | 629.79999 | 2 | 0.32 | 627.7 | 629.79999 | 627.7 | 792 |
| 1739224800 | 627.79999 | 0.3 | 0.05 | 627 | 627.79999 | 627 | 200 |
| 1738965600 | 627.5 | -1 | -0.16 | 629.1 | 629.1 | 626.1 | 2098 |
| 1738879200 | 628.5 | -0.6 | -0.10 | 627.1 | 628.79999 | 626.7 | 1048 |
| 1738792800 | 629.1 | 3.2 | 0.51 | 628.4 | 629.1 | 628.4 | 1248 |
| 1738706400 | 625.9 | 3.5 | 0.56 | 624.1 | 625.9 | 624.1 | 946 |
| 1738620000 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1738360800 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1738274400 | 622.4 | -0.3 | -0.05 | 623.4 | 623.4 | 622.4 | 68 |
| 1738188000 | 622.7 | -2 | -0.32 | 622.2 | 623.4 | 621.4 | 1110 |
| 1738101600 | 624.7 | -4 | -0.64 | 625.2 | 625.4 | 624.7 | 3142 |
| 1738015200 | 628.7 | -2.6 | -0.41 | 630.4 | 630.4 | 627.9 | 716 |
| 1737756000 | 631.29999 | 2.3 | 0.37 | 631.29999 | 631.29999 | 631.29999 | 129 |
| 1737669600 | 629 | 1.3 | 0.21 | 626 | 629.1 | 626 | 484 |
| 1737583200 | 627.7 | 0.4 | 0.06 | 628.29999 | 629.2 | 627.7 | 276 |
| 1737496800 | 627.29999 | 0.9 | 0.14 | 621.79999 | 627.6 | 621.79999 | 1920 |
| 1737410400 | 626.4 | 6.7 | 1.08 | 620.5 | 628.29999 | 620.5 | 2966 |
| 1737151200 | 619.7 | -1.5 | -0.24 | 619.9 | 620.1 | 616.9 | 816 |
| 1737064800 | 621.2 | -1.7 | -0.27 | 619.79999 | 622.1 | 619.79999 | 880 |
| 1736978400 | 622.9 | 3.9 | 0.63 | 622.5 | 622.9 | 622.5 | 58 |
| 1736892000 | 619 | 4.1 | 0.67 | 617.5 | 619 | 617.5 | 628 |
| 1736805600 | 614.9 | -0.3 | -0.05 | 614.9 | 614.9 | 614.9 | 28 |
| 1736546400 | 615.2 | -4.4 | -0.71 | 615.2 | 615.2 | 615.2 | 22 |
| 1736460000 | 619.6 | -1.1 | -0.18 | 619.5 | 619.6 | 619.5 | 62 |
| 1736373600 | 620.7 | -3.4 | -0.54 | 620.29999 | 620.7 | 620.29999 | 2434 |
| 1736287200 | 624.1 | 0.4 | 0.06 | 627 | 627 | 623.79999 | 556 |
| 1736200800 | 623.7 | 2.3 | 0.37 | 629.79999 | 629.79999 | 623.7 | 1980 |
| 1735941600 | 621.4 | 0.9 | 0.15 | 621.1 | 621.4 | 621.1 | 34 |
| 1735855200 | 620.5 | 0 | 0.00 | 620.5 | 620.5 | 620.5 | 0 |
| 1735596000 | 620.5 | 0 | 0.00 | 620.5 | 620.5 | 620.5 | 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
Hot Features
Premium
