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 |
---|---|---|---|---|---|---|---|
1739570400 | 748.65 | 1.12 | 0.15 | 747.53 | 759.33 | 747.53 | 211647004 |
1739484000 | 747.53 | 5.79 | 0.78 | 741.74 | 748.93 | 736.85 | 207189537 |
1739397600 | 741.74 | -21.04 | -2.76 | 762.78 | 762.78 | 740.61 | 222931588 |
1739311200 | 762.78 | 5.07 | 0.67 | 757.71 | 768.36 | 756.76 | 213355110 |
1739224800 | 757.71 | 16.27 | 2.19 | 741.44 | 758.8 | 741.44 | 202119530 |
1738965600 | 741.44 | -0.4 | -0.05 | 741.84 | 747.9 | 740.86 | 190620558 |
1738879200 | 741.84 | -13.19 | -1.75 | 755.03 | 760.77 | 737.36 | 231186220 |
1738792800 | 755.03 | 1.32 | 0.18 | 753.71 | 756.43 | 749.78 | 201584633 |
1738706400 | 753.71 | 15.15 | 2.05 | 738.56 | 755.2 | 734.08 | 215745003 |
1738620000 | 738.56 | 3.19 | 0.43 | 735.37 | 741.73 | 727.34 | 236270850 |
1738360800 | 735.37 | -19.99 | -2.65 | 755.36 | 755.89 | 733.15 | 277157788 |
1738274400 | 755.36 | 3.82 | 0.51 | 751.54 | 759.29 | 751.12 | 200837898 |
1738188000 | 751.54 | 1.69 | 0.23 | 749.85 | 755.44 | 747.03 | 186730739 |
1738101600 | 749.85 | -6.9 | -0.91 | 756.75 | 761.48 | 745.96 | 220874809 |
1738015200 | 756.75 | -8.04 | -1.05 | 764.79 | 764.79 | 751.78 | 299319599 |
1737756000 | 764.79 | -7.78 | -1.01 | 772.57 | 776.74 | 763.85 | 203961766 |
1737669600 | 772.57 | 3.09 | 0.40 | 769.48 | 777.82 | 767.85 | 220853820 |
1737583200 | 769.48 | -14.75 | -1.88 | 784.23 | 784.23 | 769.12 | 228210926 |
1737496800 | 784.23 | -5.51 | -0.70 | 789.74 | 789.74 | 780.95 | 268609230 |
1737151200 | 789.74 | 5.63 | 0.72 | 784.11 | 792.27 | 781.74 | 256734618 |
1737064800 | 784.11 | 5.58 | 0.72 | 778.53 | 785.14 | 776.06 | 213671300 |
1736978400 | 778.53 | 10.67 | 1.39 | 767.86 | 780.72 | 767.86 | 222677160 |
1736892000 | 767.86 | 8.3 | 1.09 | 759.56 | 767.96 | 756.44 | 202197091 |
1736805600 | 759.56 | 15.68 | 2.11 | 743.88 | 762.27 | 743.88 | 251537233 |
1736546400 | 743.88 | 2.34 | 0.32 | 741.54 | 759.83 | 740.3 | 256521773 |
1736373600 | 741.54 | -0.53 | -0.07 | 742.07 | 742.07 | 734.79 | 210053844 |
1736287200 | 742.07 | 7.81 | 1.06 | 734.26 | 747.04 | 734.26 | 201437622 |
1736200800 | 734.26 | -2.05 | -0.28 | 736.31 | 746.41 | 732.44 | 194674330 |
1735941600 | 736.31 | 6.39 | 0.88 | 729.92 | 738.73 | 729.92 | 178484813 |
1735855200 | 729.92 | 8.76 | 1.21 | 721.16 | 735.15 | 721.16 | 198942407 |
1735682400 | 721.16 | 9.04 | 1.27 | 712.12 | 723.32 | 712.12 | 172331043 |
1735596000 | 712.12 | 0.71 | 0.10 | 711.41 | 716.26 | 706.28 | 191331798 |
1735336800 | 711.41 | -0.04 | -0.01 | 711.45 | 718.78 | 708.14 | 151966132 |
1735250400 | 711.45 | -1.04 | -0.15 | 712.49 | 713.01 | 707.77 | 131270331 |
1735077600 | 712.49 | 5.19 | 0.73 | 707.3 | 713.75 | 704.08 | 91844093 |
1734991200 | 707.3 | 4.85 | 0.69 | 702.45 | 708.81 | 697.08 | 197259566 |
1734732000 | 702.45 | 6.27 | 0.90 | 696.18 | 704.59 | 694.14 | 531294694 |
1734645600 | 696.18 | -6.85 | -0.97 | 703.03 | 711.36 | 695.35 | 274701933 |
1734559200 | 703.03 | -18.96 | -2.63 | 721.99 | 723.97 | 702.71 | 246139353 |
1734472800 | 721.99 | -5.65 | -0.78 | 727.64 | 727.64 | 715.38 | 253021360 |
1734386400 | 727.64 | -16.23 | -2.18 | 743.87 | 743.87 | 726.85 | 227536493 |
1734127200 | 743.87 | -4.9 | -0.65 | 748.77 | 748.77 | 741.76 | 163056246 |
1734040800 | 748.77 | -5.2 | -0.69 | 753.97 | 753.97 | 747.35 | 177207565 |
1733954400 | 753.97 | 1.76 | 0.23 | 752.21 | 756.38 | 749.57 | 240393103 |
1733868000 | 752.21 | -4.45 | -0.59 | 756.66 | 761.57 | 751.18 | 207428474 |
1733781600 | 756.66 | -1.63 | -0.21 | 758.29 | 768.07 | 755.96 | 221255375 |
1733522400 | 758.29 | -12.85 | -1.67 | 771.14 | 771.14 | 757.12 | 227100172 |
1733436000 | 771.14 | 2.38 | 0.31 | 768.76 | 776.69 | 768.65 | 187793107 |
1733349600 | 768.76 | -18.59 | -2.36 | 787.35 | 787.35 | 764.36 | 207598614 |
1733263200 | 787.35 | -0.09 | -0.01 | 787.44 | 793.22 | 783.65 | 162337885 |
1733176800 | 787.44 | -6.49 | -0.82 | 793.93 | 795.6 | 780.68 | 191328978 |
1732917600 | 793.93 | 3.15 | 0.40 | 790.78 | 795.68 | 790.78 | 92759327 |
1732744800 | 790.78 | -0.89 | -0.11 | 791.67 | 797.75 | 789.9 | 147860427 |
1732658400 | 791.67 | -1.57 | -0.20 | 793.24 | 795.23 | 788.45 | 195148709 |
1732572000 | 793.24 | -16.12 | -1.99 | 809.36 | 813.4 | 791.91 | 326603257 |
1732312800 | 809.36 | 2.73 | 0.34 | 806.63 | 813.7 | 805.12 | 197144682 |
1732226400 | 806.63 | 7.82 | 0.98 | 798.81 | 811.1 | 798.81 | 246201325 |
1732140000 | 798.81 | 8.08 | 1.02 | 790.73 | 799.25 | 790.73 | 184219208 |
1732053600 | 790.73 | -4.75 | -0.60 | 795.48 | 795.48 | 787.35 | 177469354 |
1731967200 | 795.48 | 9.06 | 1.15 | 786.42 | 797.17 | 786.42 | 190531321 |
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