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 | 0.188 | 0.0860309528386 | 218.526 | 220.669 | 217.822 | 0 | 0 | IX |
| 4 | 0.421 | 0.192860055064 | 218.293 | 220.669 | 215.522 | 0 | 0 | IX |
| 12 | 4.534 | 2.11691100943 | 214.18 | 220.669 | 213.593 | 0 | 0 | IX |
| 26 | 4.068 | 1.89521351434 | 214.646 | 220.669 | 210.964 | 0 | 0 | IX |
| 52 | 8.155 | 3.87302371307 | 210.559 | 220.669 | 209.898 | 0 | 0 | IX |
| 156 | 12.888 | 6.26159960355 | 205.826 | 220.669 | 205.775 | 0 | 0 | IX |
| 260 | 12.888 | 6.26159960355 | 205.826 | 220.669 | 205.775 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 218.645 | -1.02 | -0.47 | 219.575 | 219.577 | 218.337 | 0 |
| 1732296600 | 219.669 | 0.4 | 0.18 | 218.788 | 220.669 | 218.628 | 0 |
| 1732210200 | 219.271 | 0 | 0.00 | 219.266 | 219.412 | 218.795 | 0 |
| 1732123800 | 219.266 | 0.8 | 0.37 | 218.959 | 219.455 | 218.774 | 0 |
| 1732037400 | 218.463 | 0.22 | 0.10 | 218.526 | 218.948 | 217.822 | 0 |
| 1731951000 | 218.248 | -0.28 | -0.13 | 218.328 | 218.516 | 217.818 | 0 |
| 1731691800 | 218.526 | -0.61 | -0.28 | 218.76 | 218.846 | 218.33 | 0 |
| 1731605400 | 219.134 | -0.15 | -0.07 | 219.2 | 219.421 | 219.034 | 0 |
| 1731519000 | 219.287 | 0.3 | 0.14 | 218.957 | 219.312 | 218.414 | 0 |
| 1731432600 | 218.983 | -1.26 | -0.57 | 219.667 | 220.21 | 218.983 | 0 |
| 1731346200 | 220.244 | 0.77 | 0.35 | 219.824 | 220.603 | 219.756 | 0 |
| 1731087000 | 219.471 | 0.3 | 0.13 | 219.079 | 219.51 | 218.808 | 0 |
| 1731000600 | 219.176 | 0.56 | 0.25 | 219.052 | 219.283 | 218.427 | 0 |
| 1730914200 | 218.619 | 1.63 | 0.75 | 218.31 | 219.024 | 218.108 | 0 |
| 1730827800 | 216.99 | 0.41 | 0.19 | 217.002 | 217.349 | 216.928 | 0 |
| 1730741400 | 216.585 | -0.79 | -0.36 | 216.794 | 216.976 | 216.261 | 0 |
| 1730482200 | 217.372 | 1.62 | 0.75 | 216.012 | 217.481 | 215.96 | 0 |
| 1730395800 | 215.754 | -2.15 | -0.99 | 217.742 | 217.812 | 215.522 | 0 |
| 1730309400 | 217.903 | -1.04 | -0.48 | 219.22 | 219.22 | 217.733 | 0 |
| 1730223000 | 218.946 | 0.65 | 0.30 | 218.293 | 219.219 | 218.215 | 0 |
| 1730136600 | 218.293 | 0.07 | 0.03 | 218.345 | 218.523 | 218.018 | 0 |
| 1729873800 | 218.222 | 0.06 | 0.03 | 217.892 | 218.248 | 217.764 | 0 |
| 1729787400 | 218.16 | -0.05 | -0.02 | 218.18 | 218.78 | 218.021 | 0 |
| 1729701000 | 218.214 | 0.01 | 0.00 | 218.43 | 218.912 | 218.178 | 0 |
| 1729614600 | 218.207 | 0.2 | 0.09 | 218.378 | 218.42 | 217.75 | 0 |
| 1729528200 | 218.003 | -0.15 | -0.07 | 218.162 | 218.232 | 217.925 | 0 |
| 1729269000 | 218.155 | 0.01 | 0.01 | 218.782 | 218.914 | 218.115 | 0 |
| 1729182600 | 218.144 | 0.98 | 0.45 | 217.308 | 218.33 | 217.153 | 0 |
| 1729096200 | 217.161 | -0.87 | -0.40 | 218.03 | 218.096 | 216.708 | 0 |
| 1729009800 | 218.03 | 0.89 | 0.41 | 217.537 | 218.13 | 217.499 | 0 |
| 1728923400 | 217.138 | 0.39 | 0.18 | 217.094 | 217.217 | 216.853 | 0 |
| 1728664200 | 216.749 | 0.05 | 0.02 | 216.517 | 217.046 | 216.513 | 0 |
| 1728577800 | 216.697 | -0.02 | -0.01 | 216.947 | 217.215 | 216.468 | 0 |
| 1728491400 | 216.718 | 0.18 | 0.08 | 216.374 | 216.818 | 216.295 | 0 |
| 1728405000 | 216.535 | 0.33 | 0.15 | 215.946 | 216.637 | 215.857 | 0 |
| 1728318600 | 216.204 | -0.5 | -0.23 | 216.708 | 216.941 | 215.988 | 0 |
| 1728059400 | 216.708 | 0.89 | 0.41 | 216.116 | 216.806 | 216.01 | 0 |
| 1727973000 | 215.82 | -1.97 | -0.90 | 216.319 | 216.396 | 214.98 | 0 |
| 1727886600 | 217.787 | 0.35 | 0.16 | 217.583 | 217.825 | 217.449 | 0 |
| 1727800200 | 217.436 | -0.5 | -0.23 | 217.579 | 218.145 | 217.304 | 0 |
| 1727713800 | 217.938 | 0.51 | 0.24 | 217.158 | 217.94 | 216.78 | 0 |
| 1727454600 | 217.424 | 0.05 | 0.02 | 217.533 | 217.659 | 217.023 | 0 |
| 1727368200 | 217.375 | 0.62 | 0.28 | 216.72 | 217.409 | 216.72 | 0 |
| 1727281800 | 216.759 | -0.44 | -0.20 | 216.807 | 216.929 | 216.341 | 0 |
| 1727195400 | 217.201 | 0.06 | 0.03 | 217.512 | 217.707 | 217.145 | 0 |
| 1727109000 | 217.14 | 1.39 | 0.64 | 215.891 | 217.165 | 215.811 | 0 |
| 1726849800 | 215.751 | 0.23 | 0.11 | 215.789 | 215.965 | 215.421 | 0 |
| 1726763400 | 215.524 | 0.65 | 0.30 | 215.231 | 215.625 | 214.834 | 0 |
| 1726677000 | 214.877 | 0.66 | 0.31 | 214.502 | 215.296 | 214.448 | 0 |
| 1726590600 | 214.222 | -0.49 | -0.23 | 214.709 | 214.885 | 214.208 | 0 |
| 1726504200 | 214.709 | 0.32 | 0.15 | 214.319 | 214.802 | 214.229 | 0 |
| 1726245000 | 214.387 | 0.11 | 0.05 | 214.357 | 214.522 | 213.918 | 0 |
| 1726158600 | 214.275 | 0.56 | 0.26 | 214.211 | 214.293 | 213.862 | 0 |
| 1726072200 | 213.715 | -0.42 | -0.20 | 214.193 | 214.403 | 213.593 | 0 |
| 1725985800 | 214.138 | 0.05 | 0.02 | 214.333 | 214.499 | 214.036 | 0 |
| 1725899400 | 214.088 | 0.08 | 0.04 | 213.999 | 214.276 | 213.833 | 0 |
| 1725640200 | 214.012 | -0.41 | -0.19 | 214.233 | 214.755 | 213.903 | 0 |
| 1725553800 | 214.421 | 0.16 | 0.08 | 214.182 | 214.558 | 213.823 | 0 |
| 1725467400 | 214.257 | 0.08 | 0.04 | 214.149 | 214.882 | 213.795 | 0 |
| 1725381000 | 214.179 | -0.29 | -0.13 | 214.18 | 214.808 | 214.072 | 0 |
| 1725294600 | 214.464 | 0.03 | 0.02 | 214.392 | 215.16 | 214.116 | 0 |
| 1725035400 | 214.431 | -0.07 | -0.03 | 214.547 | 214.949 | 214.273 | 0 |
| 1724949000 | 214.496 | 0.38 | 0.18 | 214.336 | 214.799 | 214.253 | 0 |
| 1724862600 | 214.114 | 0.3 | 0.14 | 214.059 | 214.526 | 213.786 | 0 |
| 1724776200 | 213.815 | 0.76 | 0.36 | 213.178 | 213.844 | 213.178 | 0 |
| 1724689800 | 213.052 | -0.01 | -0.01 | 212.959 | 213.453 | 212.824 | 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
