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 |
---|---|---|---|---|---|---|---|
1740434400 | 949.28 | 1.59 | 0.17 | 947.69 | 952.75 | 945.71 | 0 |
1740175200 | 947.69 | -3.21 | -0.34 | 952.47 | 954.7 | 942.7 | 0 |
1740088800 | 950.9 | -2.8 | -0.29 | 953.16 | 954.74 | 947.33 | 0 |
1740002400 | 953.7 | 0.2 | 0.02 | 952.5 | 956.19 | 948.85 | 0 |
1739916000 | 953.5 | 6.38 | 0.67 | 948.4 | 955.15 | 947.93 | 0 |
1739570400 | 947.12 | -4.08 | -0.43 | 950.66 | 954.09 | 946.14 | 0 |
1739484000 | 951.2 | 6.38 | 0.68 | 943.6 | 952.97 | 942.18 | 0 |
1739397600 | 944.82 | -7.54 | -0.79 | 952.49 | 954.31 | 940.87 | 0 |
1739311200 | 952.36 | -2.87 | -0.30 | 954.76 | 954.96 | 947.5 | 0 |
1739224800 | 955.23 | 1.53 | 0.16 | 955.23 | 957.41 | 950.2 | 0 |
1738965600 | 953.7 | 0.17 | 0.02 | 952.99 | 955.74 | 949.06 | 0 |
1738879200 | 953.53 | 4.65 | 0.49 | 952.59 | 955.79 | 950.3 | 0 |
1738792800 | 948.88 | 11.08 | 1.18 | 937.45 | 950.69 | 935.76 | 0 |
1738706400 | 937.8 | -5.59 | -0.59 | 939.98 | 941.49 | 931.46 | 0 |
1738620000 | 943.39 | -0.04 | -0.00 | 948.59 | 950.44 | 935.64 | 0 |
1738360800 | 943.43 | 2.62 | 0.28 | 940.41 | 947.75 | 939.32 | 0 |
1738274400 | 940.81 | 13.77 | 1.49 | 926.97 | 944.6 | 924.77 | 0 |
1738188000 | 927.04 | -9.22 | -0.98 | 937.46 | 941.01 | 925.38 | 0 |
1738101600 | 936.26 | -0.8 | -0.09 | 942.82 | 943.9 | 934.79 | 0 |
1738015200 | 937.06 | 9.16 | 0.99 | 931.55 | 937.68 | 924.49 | 0 |
1737756000 | 927.9 | -2.06 | -0.22 | 926.8 | 930.94 | 922.91 | 0 |
1737669600 | 929.96 | 5.76 | 0.62 | 925.09 | 931.25 | 921.12 | 0 |
1737583200 | 924.2 | -12.97 | -1.38 | 937.17 | 937.44 | 923.54 | 0 |
1737496800 | 937.17 | 1.74 | 0.19 | 927.79 | 938.89 | 925.65 | 0 |
1737151200 | 935.43 | 3.51 | 0.38 | 933.36 | 938.82 | 932.52 | 0 |
1737064800 | 931.92 | 10.38 | 1.13 | 922.55 | 932.65 | 921.38 | 0 |
1736978400 | 921.54 | 6.94 | 0.76 | 917.49 | 932.89 | 916.14 | 0 |
1736892000 | 914.6 | 0.09 | 0.01 | 911.87 | 916.12 | 910.98 | 0 |
1736805600 | 914.51 | 7.8 | 0.86 | 907.91 | 916.28 | 905.11 | 0 |
1736546400 | 906.71 | -12.12 | -1.32 | 919.16 | 923.48 | 905.9 | 0 |
1736373600 | 918.83 | 0.16 | 0.02 | 918.6 | 920.59 | 912.06 | 0 |
1736287200 | 918.67 | -1.68 | -0.18 | 918.63 | 926.2 | 916.2 | 0 |
1736200800 | 920.35 | -17.31 | -1.85 | 935.73 | 936.35 | 920.32 | 0 |
1735941600 | 937.66 | 5.72 | 0.61 | 931.61 | 938.45 | 929.18 | 0 |
1735855200 | 931.94 | 2.39 | 0.26 | 931.23 | 940.37 | 929.21 | 0 |
1735682400 | 929.55 | 7.44 | 0.81 | 921.33 | 930.88 | 920.07 | 0 |
1735596000 | 922.11 | -2.18 | -0.24 | 924.34 | 926.68 | 915.14 | 0 |
1735336800 | 924.29 | -7.16 | -0.77 | 932.31 | 932.82 | 922.24 | 0 |
1735250400 | 931.45 | -0.45 | -0.05 | 932.35 | 933.19 | 927.48 | 0 |
1735077600 | 931.9 | 8.34 | 0.90 | 925.63 | 931.93 | 923.37 | 0 |
1734991200 | 923.56 | 4.33 | 0.47 | 921.09 | 924.3 | 916.97 | 0 |
1734732000 | 919.23 | 8.94 | 0.98 | 908.92 | 927.19 | 907.63 | 0 |
1734645600 | 910.29 | -13.87 | -1.50 | 917.53 | 924.87 | 909.63 | 0 |
1734559200 | 924.16 | -20.73 | -2.19 | 944.8 | 947.54 | 923.63 | 0 |
1734472800 | 944.89 | -0.17 | -0.02 | 944.82 | 948.3 | 940.24 | 0 |
1734386400 | 945.06 | -4.17 | -0.44 | 946.83 | 952.38 | 944.4 | 0 |
1734127200 | 949.23 | -5.65 | -0.59 | 954.44 | 954.62 | 947.61 | 0 |
1734040800 | 954.88 | 1.65 | 0.17 | 952 | 962.46 | 950.96 | 0 |
1733954400 | 953.23 | -2.16 | -0.23 | 956.12 | 960.28 | 951.17 | 0 |
1733868000 | 955.39 | -7.83 | -0.81 | 961.45 | 964.1 | 952.72 | 0 |
1733781600 | 963.22 | 0.52 | 0.05 | 961.39 | 964.13 | 958.05 | 0 |
1733522400 | 962.7 | 2.2 | 0.23 | 961.29 | 964.65 | 957.35 | 0 |
1733436000 | 960.5 | -9.64 | -0.99 | 967.07 | 968.54 | 957.49 | 0 |
1733349600 | 970.14 | -1.65 | -0.17 | 970.96 | 973.58 | 964.84 | 0 |
1733263200 | 971.79 | -4.96 | -0.51 | 975.05 | 976.98 | 970.09 | 0 |
1733176800 | 976.75 | -5.63 | -0.57 | 987.82 | 988.84 | 973.61 | 0 |
1732917600 | 982.38 | -5.76 | -0.58 | 987.08 | 992.24 | 982.06 | 0 |
1732744800 | 988.14 | 0.58 | 0.06 | 985.3 | 995.49 | 982.58 | 0 |
1732658400 | 987.56 | 3.71 | 0.38 | 983.69 | 989.56 | 979.23 | 0 |
1732572000 | 983.85 | 2.92 | 0.30 | 978.9 | 986.39 | 972.01 | 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