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 |
---|---|---|---|---|---|---|---|
1740175200 | 589.39 | 6.24 | 1.07 | 589.37 | 589.72 | 589.14 | 0 |
1740088800 | 583.15 | -3.13 | -0.53 | 583.16 | 583.73 | 582.58 | 0 |
1740002400 | 586.28 | -1.99 | -0.34 | 586.26 | 587.24 | 585.30999 | 0 |
1739916000 | 588.27 | 13.82 | 2.41 | 588.26 | 588.72 | 587.74 | 0 |
1739570400 | 574.45 | -6.99 | -1.20 | 574.39 | 575.04 | 573.72 | 0 |
1739484000 | 581.44 | 2.15 | 0.37 | 581.45 | 582.05999 | 580.96 | 0 |
1739397600 | 579.29 | -2.88 | -0.49 | 579.29999 | 580.33 | 578.23 | 0 |
1739311200 | 582.16999 | 3.39 | 0.59 | 582.15 | 582.44 | 581.89 | 0 |
1739224800 | 578.78 | -6.55 | -1.12 | 578.73 | 579.47 | 578.17999 | 0 |
1738965600 | 585.33 | 4.35 | 0.75 | 585.37 | 586.45 | 584.32 | 0 |
1738879200 | 580.98 | 3.71 | 0.64 | 581 | 582.26 | 579.84 | 0 |
1738792800 | 577.27 | 8.97 | 1.58 | 577.26 | 578.04999 | 576.6 | 0 |
1738706400 | 568.29999 | 3.56 | 0.63 | 568.23 | 569.33 | 567.38 | 0 |
1738620000 | 564.74 | -22.1 | -3.77 | 564.84 | 565.89 | 563.66999 | 0 |
1738360800 | 586.84 | 0.05 | 0.01 | 586.76 | 587.78 | 585.85 | 0 |
1738274400 | 586.79 | 0.01 | 0.00 | 586.76 | 587.66999 | 586.01 | 0 |
1738188000 | 586.78 | 0 | 0.00 | 586.78 | 587.85 | 586.01 | 0 |
1738101600 | 586.78 | -0.01 | -0.00 | 586.67999 | 587.45 | 586.22 | 0 |
1738015200 | 586.79 | -0.18 | -0.03 | 586.94 | 588.35 | 585.6 | 0 |
1737756000 | 586.97 | 0.05 | 0.01 | 586.89 | 587.84 | 585.9 | 0 |
1737669600 | 586.91999 | 0.05 | 0.01 | 586.86 | 587.5 | 586.51 | 0 |
1737583200 | 586.87 | 5.7 | 0.98 | 586.82 | 588.16 | 585.58 | 0 |
1737496800 | 581.16999 | 4.18 | 0.72 | 581.16 | 581.79999 | 580.61 | 0 |
1737151200 | 576.99 | 3.13 | 0.55 | 576.88 | 577.46 | 576.59 | 0 |
1737064800 | 573.86 | 13.75 | 2.45 | 573.82 | 574.69 | 573.08 | 0 |
1736978400 | 560.11 | -7.38 | -1.30 | 560.08 | 560.89 | 559.28 | 0 |
1736892000 | 567.49 | 7.63 | 1.36 | 567.51 | 567.99 | 566.96 | 0 |
1736805600 | 559.86 | -13.95 | -2.43 | 559.9 | 560.66999 | 559.08 | 0 |
1736546400 | 573.80999 | -9.1 | -1.56 | 573.83 | 574.98 | 573.57 | 0 |
1736373600 | 582.91 | -6.85 | -1.16 | 582.94 | 583.86 | 582.02 | 0 |
1736287200 | 589.76 | 3.51 | 0.60 | 589.76 | 590.64 | 589.01 | 0 |
1736200800 | 586.25 | 16.71 | 2.93 | 586.2 | 587.15 | 585.38 | 0 |
1735941600 | 569.54 | 2.32 | 0.41 | 569.53 | 569.92999 | 569.19 | 0 |
1735855200 | 567.22 | -5.72 | -1.00 | 567.23 | 567.67999 | 566.78 | 0 |
1735682400 | 572.94 | -3.87 | -0.67 | 572.91 | 574.76 | 571.49 | 0 |
1735596000 | 576.80999 | -2.16 | -0.37 | 576.66999 | 577.73 | 575.95 | 0 |
1735336800 | 578.97 | 0.98 | 0.17 | 579.04 | 579.6 | 578.63 | 0 |
1735250400 | 577.99 | 2.99 | 0.52 | 577.97 | 578.15 | 577.73 | 0 |
1735077600 | 575 | 0.43 | 0.07 | 575.03 | 575.1 | 574.78 | 0 |
1734991200 | 574.57 | 15.35 | 2.74 | 574.54 | 574.94 | 574.15 | 0 |
1734732000 | 559.22 | -11.23 | -1.97 | 559.21 | 560.03 | 558.59 | 0 |
1734645600 | 570.45 | -5.92 | -1.03 | 570.5 | 571.03 | 569.92999 | 0 |
1734559200 | 576.37 | 3.9 | 0.68 | 576.41999 | 577.92999 | 576.13 | 0 |
1734472800 | 572.47 | -0.4 | -0.07 | 572.45 | 573.14 | 571.89 | 0 |
1734386400 | 572.87 | 0.7 | 0.12 | 572.86 | 573.15 | 572.59 | 0 |
1734127200 | 572.16999 | -0.02 | -0.00 | 572.2 | 572.79999 | 571.59 | 0 |
1734040800 | 572.19 | 4.19 | 0.74 | 572.08 | 572.38 | 571.79999 | 0 |
1733954400 | 568 | -5.73 | -1.00 | 567.99 | 568.66999 | 567.35 | 0 |
1733868000 | 573.73 | -3.83 | -0.66 | 573.76 | 574.5 | 573.17999 | 0 |
1733781600 | 577.55999 | 2.35 | 0.41 | 577.54999 | 577.87 | 577.34 | 0 |
1733522400 | 575.21 | -2.56 | -0.44 | 575.17999 | 575.84 | 574.61 | 0 |
1733436000 | 577.77 | 0.75 | 0.13 | 577.74 | 578.37 | 577.16 | 0 |
1733349600 | 577.02 | 6.13 | 1.07 | 577.03 | 577.65 | 576.33 | 0 |
1733263200 | 570.89 | 7.24 | 1.28 | 570.86 | 572.27 | 569.54999 | 0 |
1733176800 | 563.65 | 12.84 | 2.33 | 563.72 | 564.61 | 563.09 | 0 |
1732917600 | 550.80999 | -1.5 | -0.27 | 550.76 | 552.51 | 549.14 | 0 |
1732744800 | 552.30999 | -8.09 | -1.44 | 552.32 | 553.14 | 551.32 | 0 |
1732658400 | 560.4 | -7.24 | -1.28 | 560.42999 | 560.96 | 560.12 | 0 |
1732572000 | 567.64 | 0.49 | 0.09 | 567.62 | 568.03 | 567.24 | 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