Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739916000 | 173.093 | 4.35 | 2.58 | 171.914 | 174.3174 | 169.4652 | 0 |
1739570400 | 168.7394 | -1.32 | -0.78 | 171.5131 | 173.3319 | 168.0573 | 0 |
1739484000 | 170.0586 | -0.74 | -0.43 | 168.2184 | 170.4321 | 165.6222 | 0 |
1739397600 | 170.7999 | -8.17 | -4.56 | 176.2819 | 176.515 | 170.3244 | 0 |
1739311200 | 178.9665 | 4.53 | 2.60 | 177.1129 | 179.9851 | 176.4156 | 0 |
1739224800 | 174.4383 | 6.26 | 3.72 | 170.6309 | 174.4834 | 169.6384 | 0 |
1738965600 | 168.1771 | 1.84 | 1.11 | 169.881 | 170.2398 | 166.6076 | 0 |
1738879200 | 166.3376 | -1.94 | -1.15 | 168.9947 | 171.5166 | 165.7521 | 0 |
1738792800 | 168.28 | -5.57 | -3.21 | 174.3081 | 174.4001 | 167.8198 | 0 |
1738706400 | 173.8526 | -0.5 | -0.29 | 170.9627 | 177.3847 | 165.9627 | 0 |
1738620000 | 174.3566 | 2.06 | 1.19 | 178.0581 | 180.1144 | 170.0611 | 0 |
1738360800 | 172.2985 | -2.06 | -1.18 | 174.4984 | 176.0108 | 170.6028 | 0 |
1738274400 | 174.3592 | 0.49 | 0.28 | 171.0716 | 176.688 | 169.793 | 0 |
1738188000 | 173.8714 | -2.91 | -1.65 | 176.8744 | 177.3826 | 171.5153 | 0 |
1738101600 | 176.7817 | 1.99 | 1.14 | 177.0117 | 179.8185 | 174.0669 | 0 |
1738015200 | 174.7947 | -6.79 | -3.74 | 180.7453 | 183.5098 | 172.1708 | 0 |
1737756000 | 181.5887 | 0.52 | 0.29 | 181.7762 | 184.0255 | 179.4331 | 0 |
1737669600 | 181.0682 | -3.49 | -1.89 | 184.9875 | 187.5847 | 180.5488 | 0 |
1737583200 | 184.5627 | -1.81 | -0.97 | 184.8469 | 188.1156 | 183.8521 | 0 |
1737496800 | 186.3729 | -4.47 | -2.34 | 187.7675 | 188.2965 | 182.2371 | 0 |
1737151200 | 190.8432 | -2.47 | -1.28 | 194.4654 | 195.5762 | 189.8773 | 0 |
1737064800 | 193.3095 | -4.56 | -2.30 | 196.4298 | 196.771 | 189.0192 | 0 |
1736978400 | 197.865 | 9.39 | 4.98 | 189.4219 | 197.865 | 186.9891 | 0 |
1736892000 | 188.4705 | -4.04 | -2.10 | 190.4227 | 192.7018 | 187.2973 | 0 |
1736805600 | 192.5133 | 5.23 | 2.79 | 193.4886 | 195.4674 | 189.6634 | 0 |
1736546400 | 187.2855 | 15.16 | 8.81 | 178.5928 | 191.7323 | 178.3371 | 0 |
1736373600 | 172.1292 | -4.19 | -2.38 | 178.0576 | 179.4713 | 171.0803 | 0 |
1736287200 | 176.3185 | 4.06 | 2.36 | 171.1699 | 176.725 | 170.5376 | 0 |
1736200800 | 172.2537 | -1.4 | -0.81 | 171.8008 | 177.6883 | 170.7139 | 0 |
1735941600 | 173.6546 | 2.57 | 1.50 | 171.0027 | 174.2389 | 168.8452 | 0 |
1735855200 | 171.085 | 5.49 | 3.31 | 165.69309 | 173.3833 | 165.3837 | 0 |
1735682400 | 165.59889 | 3.46 | 2.13 | 163.7587 | 165.9933 | 161.4365 | 0 |
1735596000 | 162.1374 | 1.65 | 1.03 | 160.7828 | 164.3223 | 159.4719 | 0 |
1735336800 | 160.4863 | 3.67 | 2.34 | 157.8112 | 161.8239 | 157.16399 | 0 |
1735250400 | 156.81729 | -1.99 | -1.25 | 159.5909 | 161.02099 | 155.9939 | 0 |
1735077600 | 158.80779 | 3.21 | 2.06 | 156.8372 | 159.5789 | 155.9375 | 0 |
1734991200 | 155.5971 | -0.26 | -0.17 | 156.5427 | 157.74619 | 152.2015 | 0 |
1734732000 | 155.8551 | 0.91 | 0.58 | 154.2672 | 157.3143 | 151.8209 | 0 |
1734645600 | 154.9499 | -2.16 | -1.38 | 155.6851 | 159.7934 | 154.5607 | 0 |
1734559200 | 157.1137 | -0.43 | -0.28 | 158.7105 | 161.3431 | 157.0706 | 0 |
1734472800 | 157.54849 | -2.26 | -1.42 | 158.5939 | 158.8552 | 154.2816 | 0 |
1734386400 | 159.8111 | -2.68 | -1.65 | 161.4353 | 162.006 | 159.3282 | 0 |
1734127200 | 162.4906 | 3.49 | 2.20 | 158.7662 | 163.05359 | 157.9433 | 0 |
1734040800 | 159.0001 | 0.09 | 0.06 | 159.5718 | 160.3947 | 153.93279 | 0 |
1733954400 | 158.9068 | 6.8 | 4.47 | 153.9655 | 159.0344 | 153.6678 | 0 |
1733868000 | 152.1044 | -0.36 | -0.24 | 152.3252 | 155.3228 | 150.3551 | 0 |
1733781600 | 152.4675 | 4.24 | 2.86 | 152.4341 | 154.994 | 151.1708 | 0 |
1733522400 | 148.2296 | -5.51 | -3.58 | 152.8055 | 152.9326 | 147.5093 | 0 |
1733436000 | 153.7407 | -0.87 | -0.56 | 154.4632 | 156.1206 | 151.5732 | 0 |
1733349600 | 154.6079 | -5.01 | -3.14 | 160.10489 | 162.13919 | 153.4826 | 0 |
1733263200 | 159.6216 | 7.78 | 5.12 | 154.0016 | 160.4667 | 153.8748 | 0 |
1733176800 | 151.8465 | -0.94 | -0.61 | 154.5936 | 156.2418 | 150.4942 | 0 |
1732917600 | 152.7825 | -1.19 | -0.77 | 155.7174 | 158.14179 | 151.464 | 0 |
1732744800 | 153.9736 | 0.51 | 0.33 | 154.4841 | 156.1009 | 151.2506 | 0 |
1732658400 | 153.4621 | -1.11 | -0.72 | 155.7647 | 159.9008 | 150.9464 | 0 |
1732572000 | 154.5721 | -9.4 | -5.73 | 160.68029 | 163.9761 | 153.9129 | 0 |
1732312800 | 163.9761 | 3.48 | 2.17 | 162.2818 | 164.88839 | 156.7645 | 0 |
1732226400 | 160.49619 | 4.91 | 3.15 | 157.8059 | 161.17939 | 157.37889 | 0 |
1732140000 | 155.591 | -1.59 | -1.01 | 158.2139 | 159.50389 | 154.3441 | 0 |
1732053600 | 157.1821 | 0.34 | 0.22 | 156.45089 | 159.5046 | 154.3864 | 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