Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -17.4 | -1.21406642478 | 1433.2 | 1433.2 | 1415.4 | 790 | 1423.73473418 | F |
4 | -30.4 | -2.10206057253 | 1446.2 | 1458.8 | 1415.4 | 914 | 1433.74291968 | F |
12 | 18.1 | 1.29498461759 | 1397.7 | 1458.8 | 1397.7 | 760 | 1428.41405864 | F |
26 | 54 | 3.96533999119 | 1361.8 | 1458.8 | 1343.5 | 751 | 1391.72300629 | F |
52 | 53.2 | 3.90430060179 | 1362.6 | 1458.8 | 1343.5 | 727 | 1388.97021854 | F |
156 | 53.2 | 3.90430060179 | 1362.6 | 1458.8 | 1343.5 | 727 | 1388.97021854 | F |
260 | 53.2 | 3.90430060179 | 1362.6 | 1458.8 | 1343.5 | 727 | 1388.97021854 | F |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739570400 | 1415.8 | -2.9 | -0.20 | 1417.3 | 1417.3 | 1415.4 | 716 |
1739484000 | 1418.7 | -8.5 | -0.60 | 1427.6 | 1427.6 | 1418.7 | 952 |
1739397600 | 1427.2 | 0.3 | 0.02 | 1432.1 | 1432.1 | 1425.8 | 720 |
1739311200 | 1426.9 | -2.8 | -0.20 | 1431.5 | 1431.7 | 1426.9 | 478 |
1739224800 | 1429.7 | 1.9 | 0.13 | 1433.2 | 1433.2 | 1429.7 | 1084 |
1738965600 | 1427.8 | -1.8 | -0.13 | 1428.2 | 1429.9 | 1427 | 1464 |
1738879200 | 1429.6 | -1.5 | -0.10 | 1434.3 | 1434.3 | 1428.9 | 596 |
1738792800 | 1431.1 | 1.1 | 0.08 | 1427.1 | 1431.1 | 1427.1 | 410 |
1738706400 | 1430 | -19.4 | -1.34 | 1438.2 | 1438.8 | 1430 | 1210 |
1738620000 | 1449.4 | 0 | 0.00 | 1449.4 | 1449.4 | 1449.4 | 0 |
1738360800 | 1449.4 | 0 | 0.00 | 1449.4 | 1449.4 | 1449.4 | 0 |
1738274400 | 1449.4 | 6.9 | 0.48 | 1441.8 | 1458.8 | 1439.9 | 946 |
1738188000 | 1442.5 | 2.1 | 0.15 | 1443.5 | 1445 | 1441.8 | 2038 |
1738101600 | 1440.4 | 2.6 | 0.18 | 1441.9 | 1441.9 | 1437.8 | 3243 |
1738015200 | 1437.8 | 3.5 | 0.24 | 1434.1 | 1438.7 | 1434.1 | 538 |
1737756000 | 1434.3 | -1.3 | -0.09 | 1434.3 | 1434.3 | 1434.3 | 6 |
1737669600 | 1435.6 | -2.4 | -0.17 | 1439.1 | 1439.1 | 1434.6 | 408 |
1737583200 | 1438 | 4.9 | 0.34 | 1432.8 | 1438 | 1432.8 | 240 |
1737496800 | 1433.1 | 1.4 | 0.10 | 1444.6 | 1444.6 | 1432.1 | 684 |
1737410400 | 1431.7 | -13.1 | -0.91 | 1446.2 | 1446.2 | 1427.8 | 714 |
1737151200 | 1444.8 | 6.3 | 0.44 | 1440.6 | 1445.2 | 1439 | 604 |
1737064800 | 1438.5 | 6.3 | 0.44 | 1436.5 | 1438.5 | 1436.5 | 486 |
1736978400 | 1432.2 | -2.4 | -0.17 | 1430.8 | 1432.5 | 1430.8 | 243 |
1736892000 | 1434.6 | -5.2 | -0.36 | 1439 | 1439 | 1434.6 | 168 |
1736805600 | 1439.8 | -2.1 | -0.15 | 1440.7 | 1440.7 | 1438.7 | 380 |
1736546400 | 1441.9 | 3.8 | 0.26 | 1437.9 | 1442.6 | 1437.9 | 94 |
1736460000 | 1438.1 | 1.5 | 0.10 | 1437.9 | 1438.5 | 1437.5 | 334 |
1736373600 | 1436.6 | 2.8 | 0.20 | 1438.9 | 1438.9 | 1436.6 | 80 |
1736287200 | 1433.8 | 0.9 | 0.06 | 1429.2 | 1434.2 | 1429.2 | 318 |
1736200800 | 1432.9 | -11.8 | -0.82 | 1429.7 | 1435.7 | 1428 | 946 |
1735941600 | 1444.7 | 1.8 | 0.12 | 1437.6 | 1444.7 | 1437.6 | 44 |
1735855200 | 1442.9 | 0 | 0.00 | 1442.9 | 1442.9 | 1442.9 | 0 |
1735596000 | 1442.9 | 0 | 0.00 | 1442.9 | 1442.9 | 1442.9 | 0 |
1735336800 | 1442.9 | 2.1 | 0.15 | 1439.6 | 1443.7 | 1439.6 | 972 |
1735250400 | 1440.8 | 3.2 | 0.22 | 1439.9 | 1440.8 | 1438.4 | 3974 |
1734991200 | 1437.6 | 2.4 | 0.17 | 1439.9 | 1441.8 | 1437.4 | 564 |
1734732000 | 1435.2 | -2.2 | -0.15 | 1436.4 | 1436.4 | 1435.2 | 458 |
1734645600 | 1437.4 | 5 | 0.35 | 1437.4 | 1437.4 | 1437.4 | 200 |
1734559200 | 1432.4 | 2.9 | 0.20 | 1431 | 1432.4 | 1431 | 758 |
1734472800 | 1429.5 | 6.8 | 0.48 | 1429.5 | 1429.5 | 1429.5 | 200 |
1734386400 | 1422.7 | 3.4 | 0.24 | 1423.7 | 1423.7 | 1422.3 | 404 |
1734127200 | 1419.3 | 0 | 0.00 | 1419.3 | 1419.3 | 1419.3 | 0 |
1734040800 | 1419.3 | 3.8 | 0.27 | 1417.4 | 1419.3 | 1416.7 | 614 |
1733954400 | 1415.5 | 1.1 | 0.08 | 1414.5 | 1415.5 | 1411.8 | 1942 |
1733868000 | 1414.4 | 1.2 | 0.08 | 1414.9 | 1415.3 | 1414.4 | 90 |
1733781600 | 1413.2 | -1.2 | -0.08 | 1410.3 | 1413.2 | 1409 | 328 |
1733522400 | 1414.4 | 10.3 | 0.73 | 1412.7 | 1414.4 | 1412.7 | 14 |
1733436000 | 1404.1 | -0.4 | -0.03 | 1404.1 | 1404.1 | 1404.1 | 6 |
1733349600 | 1404.5 | 0.4 | 0.03 | 1404 | 1404.5 | 1404 | 810 |
1733263200 | 1404.1 | 3.8 | 0.27 | 1404.1 | 1404.1 | 1404.1 | 8 |
1733176800 | 1400.3 | 0 | 0.00 | 1400.3 | 1400.3 | 1400.3 | 0 |
1732917600 | 1400.3 | 0 | 0.00 | 1400.3 | 1400.3 | 1400.3 | 0 |
1732831200 | 1400.3 | -2.8 | -0.20 | 1401 | 1401 | 1400.2 | 734 |
1732744800 | 1403.1 | -5 | -0.36 | 1405.5 | 1406.4 | 1401.2 | 2588 |
1732658400 | 1408.1 | 10.3 | 0.74 | 1409.1 | 1411.1 | 1407.7 | 2202 |
1732572000 | 1397.8 | 0.3 | 0.02 | 1397.7 | 1399.1 | 1397.7 | 234 |
1732312800 | 1397.5 | 1.7 | 0.12 | 1397.3 | 1397.5 | 1397.3 | 250 |
1732226400 | 1395.8 | -1.3 | -0.09 | 1393.8 | 1395.8 | 1393.8 | 282 |
1732053600 | 1397.1 | -2.7 | -0.19 | 1396.6 | 1397.5 | 1396.6 | 1296 |
1731967200 | 1399.8 | -3.2 | -0.23 | 1407.5 | 1407.5 | 1399.8 | 56 |
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