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 | 573.7 | -4.02 | -0.70 | 575.4 | 578.09 | 570.65 | 0 |
1740175200 | 577.72 | 3.4 | 0.59 | 580.44 | 580.95 | 575.89 | 0 |
1740088800 | 574.32 | 5.35 | 0.94 | 575.4 | 577.04 | 571.30999 | 0 |
1740002400 | 568.97 | -14.75 | -2.53 | 581.16999 | 581.16999 | 567.12 | 0 |
1739916000 | 583.72 | -2.48 | -0.42 | 585.79 | 585.94 | 582.57 | 0 |
1739570400 | 586.2 | 5.86 | 1.01 | 583.14 | 591.48 | 582.86 | 0 |
1739484000 | 580.34 | 17.41 | 3.09 | 572.46 | 580.63 | 568.95 | 0 |
1739397600 | 562.92999 | 3.41 | 0.61 | 562.23 | 565.04999 | 555.42999 | 0 |
1739311200 | 559.52 | -0.68 | -0.12 | 557.32 | 560.15 | 554.72 | 0 |
1739224800 | 560.2 | 0.26 | 0.05 | 559.2 | 561.46 | 558.05999 | 0 |
1738965600 | 559.94 | -6.48 | -1.14 | 568.02 | 568.66 | 558.66 | 0 |
1738879200 | 566.41999 | 14.49 | 2.63 | 555.79999 | 567.08 | 555.62 | 0 |
1738792800 | 551.92999 | 0.79 | 0.14 | 551.84 | 553.15 | 549.6 | 0 |
1738706400 | 551.14 | 6.45 | 1.18 | 544.29 | 551.49 | 542.74 | 0 |
1738620000 | 544.69 | -9.9 | -1.79 | 538.38 | 547.15 | 535.95 | 0 |
1738360800 | 554.59 | -3.42 | -0.61 | 556.22 | 559.65 | 554.15 | 0 |
1738274400 | 558.01 | 4.09 | 0.74 | 554.23 | 561.17999 | 554.11 | 0 |
1738188000 | 553.91999 | -1.61 | -0.29 | 552.14 | 554.71 | 549.67999 | 0 |
1738101600 | 555.53 | -3.73 | -0.67 | 556.33 | 559.4 | 554.80999 | 0 |
1738015200 | 559.26 | -0.26 | -0.05 | 553.51 | 562.32 | 553.17999 | 0 |
1737756000 | 559.52 | 8.23 | 1.49 | 563.45 | 565.04999 | 558.9 | 0 |
1737669600 | 551.29 | -0.34 | -0.06 | 550.07 | 552.42999 | 547.96 | 0 |
1737583200 | 551.63 | -2.35 | -0.42 | 553.79999 | 555.7 | 550.19 | 0 |
1737496800 | 553.98 | 10.23 | 1.88 | 551.05999 | 554.26 | 547.7 | 0 |
1737151200 | 543.75 | 7.01 | 1.31 | 541.91 | 548.29999 | 541.75 | 0 |
1737064800 | 536.74 | 2.35 | 0.44 | 535.09 | 538.66999 | 533.5 | 0 |
1736978400 | 534.39 | 6.41 | 1.21 | 529.32 | 538.55999 | 529.16999 | 0 |
1736892000 | 527.98 | 3.5 | 0.67 | 531.53 | 531.55999 | 525.28 | 0 |
1736805600 | 524.48 | 1.29 | 0.25 | 523.21 | 524.82 | 519.22 | 0 |
1736546400 | 523.19 | -4.49 | -0.85 | 531.85 | 533.77 | 522.14 | 0 |
1736373600 | 527.67999 | -4.36 | -0.82 | 529.7 | 531.7 | 521.55999 | 0 |
1736287200 | 532.04 | -2.97 | -0.56 | 534.22 | 539.53 | 531.54999 | 0 |
1736200800 | 535.01 | 9.62 | 1.83 | 526.84 | 538.54 | 524.46 | 0 |
1735941600 | 525.39 | -4.22 | -0.80 | 526.89 | 527.89 | 523.37 | 0 |
1735855200 | 529.61 | -2.48 | -0.47 | 532.4 | 532.77 | 528.27 | 0 |
1735682400 | 532.09 | 1.7 | 0.32 | 531.13 | 533.65 | 531.01 | 0 |
1735596000 | 530.39 | -3.68 | -0.69 | 531.54 | 534.42999 | 527.39 | 0 |
1735336800 | 534.07 | 2.65 | 0.50 | 531.75 | 534.99 | 530.89 | 0 |
1735250400 | 531.41999 | 0.6 | 0.11 | 530.58 | 531.80999 | 530.19 | 0 |
1735077600 | 530.82 | 1.14 | 0.22 | 530.16999 | 531.6 | 529.98 | 0 |
1734991200 | 529.67999 | -0.97 | -0.18 | 527.32 | 530.55999 | 526.97 | 0 |
1734732000 | 530.65 | 1.87 | 0.35 | 525.72 | 531.72 | 523.83 | 0 |
1734645600 | 528.78 | -10.19 | -1.89 | 534.14 | 535.62 | 528.57 | 0 |
1734559200 | 538.97 | -10.66 | -1.94 | 546.71 | 557.07 | 538.02 | 0 |
1734472800 | 549.63 | -3.13 | -0.57 | 547.36 | 551.74 | 546.85 | 0 |
1734386400 | 552.76 | -3.44 | -0.62 | 556.12 | 556.62 | 550.5 | 0 |
1734127200 | 556.2 | -6.72 | -1.19 | 560.45 | 562.04 | 555.19 | 0 |
1734040800 | 562.91999 | -7.31 | -1.28 | 573.11 | 573.44 | 562.84 | 0 |
1733954400 | 570.23 | 0.5 | 0.09 | 566.65 | 571.76 | 565.94 | 0 |
1733868000 | 569.73 | -4.29 | -0.75 | 569.09 | 571.47 | 568.07 | 0 |
1733781600 | 574.02 | 8.6 | 1.52 | 572.79999 | 578.35 | 572.74 | 0 |
1733522400 | 565.41999 | -1.23 | -0.22 | 566.08 | 570 | 563.82 | 0 |
1733436000 | 566.65 | 3.25 | 0.58 | 565.59 | 567.01 | 563.69 | 0 |
1733349600 | 563.4 | 0.55 | 0.10 | 561.91999 | 564.69 | 559.49 | 0 |
1733263200 | 562.85 | 3.52 | 0.63 | 564.02 | 566.29999 | 561.71 | 0 |
1733176800 | 559.33 | 1.56 | 0.28 | 554.72 | 561.66999 | 554.44 | 0 |
1732917600 | 557.77 | 5.49 | 0.99 | 553.39 | 558.1 | 551.15 | 0 |
1732744800 | 552.28 | 2.4 | 0.44 | 551.58 | 553.24 | 548.79 | 0 |
1732658400 | 549.88 | -9.05 | -1.62 | 553.58 | 557.49 | 548.27 | 0 |
1732572000 | 558.92999 | 6.22 | 1.13 | 557.67999 | 560.51 | 555.92999 | 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