Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.5937 | -1.03711879198 | 153.6661 | 153.7124 | 149.9062 | 0 | 0 | IX |
4 | 2.8859 | 1.93442436145 | 149.1865 | 156.83 | 149.1865 | 0 | 0 | IX |
12 | 8.3757 | 5.82873510665 | 143.6967 | 156.83 | 140.1324 | 0 | 0 | IX |
26 | 32.9409 | 27.6508731947 | 119.1315 | 156.83 | 119.0589 | 0 | 0 | IX |
52 | 38.6441 | 34.0691873192 | 113.4283 | 156.83 | 111.6515 | 0 | 0 | IX |
156 | 54.0859 | 55.1972975869 | 97.9865 | 156.83 | 72.296 | 0 | 0 | IX |
260 | 78.5703 | 106.895313195 | 73.5021 | 156.83 | 37.9289 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 152.07239 | 1.4 | 0.93 | 150.6399 | 152.1274 | 150.6399 | 0 |
1739467800 | 150.6759 | 0.51 | 0.34 | 149.9451 | 151.4169 | 149.9451 | 0 |
1739381400 | 150.1676 | -0.98 | -0.65 | 151.2234 | 151.5611 | 149.9062 | 0 |
1739295000 | 151.1485 | -1.57 | -1.03 | 153.0603 | 153.1594 | 151.1378 | 0 |
1739208600 | 152.7178 | -0.02 | -0.02 | 152.655 | 153.6789 | 152.4153 | 0 |
1738949400 | 152.7418 | -1.55 | -1.00 | 153.6661 | 153.7124 | 152.41139 | 0 |
1738863000 | 154.2902 | 1.94 | 1.27 | 153.25989 | 154.5731 | 153.25989 | 0 |
1738776600 | 152.3526 | -0.28 | -0.18 | 152.44479 | 152.7579 | 150.5516 | 0 |
1738690200 | 152.6313 | -2.4 | -1.55 | 154.8797 | 155.0821 | 152.461 | 0 |
1738603800 | 155.0328 | -0.86 | -0.55 | 156.83 | 156.83 | 153.2095 | 0 |
1738344600 | 155.8953 | 1.85 | 1.20 | 154.2647 | 156.0554 | 154.2056 | 0 |
1738258200 | 154.0465 | 1.05 | 0.68 | 152.6999 | 154.4674 | 152.6999 | 0 |
1738171800 | 153.001 | 0.63 | 0.42 | 153.10159 | 154.2836 | 152.9407 | 0 |
1738085400 | 152.3677 | 1.98 | 1.31 | 151.41569 | 152.8346 | 151.30279 | 0 |
1737999000 | 150.39009 | -2.71 | -1.77 | 153.72559 | 153.72559 | 150.2837 | 0 |
1737739800 | 153.10239 | -1.22 | -0.79 | 154.0907 | 154.132 | 152.8537 | 0 |
1737653400 | 154.3213 | 3.6 | 2.39 | 152.3041 | 154.6076 | 152.3041 | 0 |
1737567000 | 150.7175 | 0 | 0.00 | 150.7175 | 150.7175 | 150.7175 | 0 |
1737480600 | 150.7175 | 1.09 | 0.73 | 149.80699 | 151.0771 | 149.80699 | 0 |
1737394200 | 149.6304 | -0.54 | -0.36 | 150.0523 | 150.2455 | 149.3323 | 0 |
1737135000 | 150.1725 | 1.39 | 0.93 | 149.1865 | 150.3638 | 149.1865 | 0 |
1737048600 | 148.7816 | 1.47 | 1.00 | 147.4135 | 148.8604 | 147.4135 | 0 |
1736962200 | 147.3083 | 3.85 | 2.69 | 143.9564 | 147.68719 | 143.78469 | 0 |
1736875800 | 143.4535 | 0.55 | 0.39 | 142.7748 | 144.15539 | 142.6619 | 0 |
1736789400 | 142.9 | -1.12 | -0.78 | 143.6567 | 143.6567 | 141.8992 | 0 |
1736530200 | 144.0232 | -2.09 | -1.43 | 146.1479 | 146.6413 | 143.3736 | 0 |
1736443800 | 146.1172 | 0.67 | 0.46 | 145.5951 | 146.31039 | 145.45419 | 0 |
1736357400 | 145.4447 | 0.43 | 0.30 | 144.9555 | 145.8981 | 144.2781 | 0 |
1736271000 | 145.01079 | -1.6 | -1.09 | 145.8194 | 147.0413 | 143.8325 | 0 |
1736184600 | 146.6128 | -0.24 | -0.17 | 146.5594 | 147.4871 | 146.1208 | 0 |
1735925400 | 146.8559 | 0.38 | 0.26 | 146.1036 | 146.9442 | 145.8768 | 0 |
1735839000 | 146.471 | 2.15 | 1.49 | 144.1867 | 146.543 | 144.1867 | 0 |
1735579800 | 144.3185 | -0.01 | -0.01 | 144.6112 | 144.6112 | 142.72309 | 0 |
1735320600 | 144.3313 | 1.41 | 0.98 | 144.6386 | 145.2706 | 144.0823 | 0 |
1734975000 | 142.92509 | -0.21 | -0.14 | 142.4713 | 142.92509 | 141.79409 | 0 |
1734715800 | 143.1304 | 0.77 | 0.54 | 141.4087 | 143.1655 | 140.13239 | 0 |
1734629400 | 142.3561 | -3.21 | -2.21 | 142.7311 | 142.7311 | 140.4162 | 0 |
1734543000 | 145.5706 | 0.34 | 0.23 | 144.997 | 146.0909 | 144.997 | 0 |
1734456600 | 145.234 | -2.29 | -1.55 | 147.2152 | 147.2152 | 144.6131 | 0 |
1734370200 | 147.5196 | 0.68 | 0.46 | 146.7605 | 147.8312 | 146.63919 | 0 |
1734111000 | 146.8388 | -0.57 | -0.39 | 147.708 | 147.9858 | 146.5747 | 0 |
1734024600 | 147.4112 | -0.81 | -0.55 | 148.5719 | 148.80869 | 147.4088 | 0 |
1733938200 | 148.2209 | 1.23 | 0.84 | 147.1036 | 148.2869 | 146.5734 | 0 |
1733851800 | 146.9923 | -0.42 | -0.28 | 146.6025 | 147.32919 | 145.8478 | 0 |
1733765400 | 147.4088 | -0.06 | -0.04 | 147.8831 | 149.1319 | 146.6003 | 0 |
1733506200 | 147.4718 | -0.21 | -0.14 | 147.131 | 147.9027 | 146.79329 | 0 |
1733419800 | 147.679 | 0.83 | 0.56 | 147.1792 | 147.8029 | 146.51339 | 0 |
1733333400 | 146.8519 | 0.37 | 0.25 | 146.8371 | 147.47739 | 146.631 | 0 |
1733247000 | 146.4847 | -0.53 | -0.36 | 146.6551 | 147.2345 | 146.3874 | 0 |
1733160600 | 147.0124 | -0.73 | -0.49 | 148.2032 | 148.5068 | 146.9327 | 0 |
1732901400 | 147.74 | 1.77 | 1.22 | 145.8077 | 147.7405 | 145.6856 | 0 |
1732815000 | 145.96539 | 0.04 | 0.03 | 145.7622 | 146.2992 | 145.7622 | 0 |
1732728600 | 145.9264 | -0.4 | -0.27 | 146.5208 | 147.2141 | 145.84549 | 0 |
1732642200 | 146.3282 | -0.73 | -0.50 | 147.0173 | 147.0173 | 145.567 | 0 |
1732555800 | 147.0563 | 0.83 | 0.57 | 145.9784 | 147.30619 | 145.8497 | 0 |
1732296600 | 146.2281 | 2.59 | 1.80 | 143.6967 | 146.364 | 143.6967 | 0 |
1732210200 | 143.6391 | 2.66 | 1.88 | 141.0721 | 143.6391 | 140.9453 | 0 |
1732123800 | 140.98169 | -0.02 | -0.01 | 141.1925 | 141.87379 | 140.268 | 0 |
1732037400 | 140.99969 | 0.58 | 0.41 | 140.4802 | 141.17769 | 139.1799 | 0 |
1731951000 | 140.4229 | 0.66 | 0.47 | 139.8397 | 140.4669 | 139.1108 | 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