Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 220.8862 | 0.4 | 0.18 | 220.8862 | 220.8862 | 220.8862 | 0 |
| 1732642200 | 220.4896 | 0.17 | 0.08 | 220.234 | 220.4896 | 220.234 | 8 |
| 1732555800 | 220.3151 | 1.14 | 0.52 | 220.1601 | 220.3279 | 220.0703 | 1179 |
| 1732296600 | 219.1734 | -0.12 | -0.06 | 219.1734 | 219.1734 | 219.1734 | 0 |
| 1732210200 | 219.2953 | -0.01 | -0.00 | 219.14 | 219.2953 | 219.14 | 67 |
| 1732123800 | 219.306 | -0.16 | -0.07 | 219.2 | 219.306 | 219.2 | 11 |
| 1732037400 | 219.4646 | 0.16 | 0.08 | 219.5651 | 219.9794 | 219.3708 | 1065 |
| 1731951000 | 219.3 | -0.29 | -0.13 | 219.4022 | 219.4022 | 218.9206 | 1221 |
| 1731691800 | 219.5884 | -0.26 | -0.12 | 219.7548 | 219.7802 | 219.5884 | 291 |
| 1731605400 | 219.85 | 0.25 | 0.11 | 219.0817 | 219.85 | 219.0817 | 722 |
| 1731519000 | 219.5993 | 0 | 0.00 | 219.5993 | 219.5993 | 219.5993 | 0 |
| 1731432600 | 219.5993 | -0.23 | -0.11 | 219.6065 | 219.8412 | 219.5993 | 2543 |
| 1731346200 | 219.8314 | 0.83 | 0.38 | 219.5192 | 219.8314 | 219.5192 | 506 |
| 1731087000 | 219.0055 | 0.31 | 0.14 | 218.989 | 219.1666 | 218.8781 | 944 |
| 1731000600 | 218.6916 | -0.05 | -0.02 | 218.7223 | 218.75 | 218.3627 | 1422 |
| 1730914200 | 218.7383 | 0.67 | 0.31 | 218.9894 | 218.9894 | 218.7383 | 110 |
| 1730827800 | 218.0693 | -0.17 | -0.08 | 217.9835 | 218.633 | 217.9835 | 1257 |
| 1730741400 | 218.2344 | -0.2 | -0.09 | 217.9428 | 218.2344 | 217.9428 | 64 |
| 1730482200 | 218.4382 | 0.76 | 0.35 | 218.4382 | 218.4382 | 218.4382 | 100 |
| 1730395800 | 217.6831 | -0.48 | -0.22 | 217.6827 | 217.9843 | 217.4597 | 1588 |
| 1730309400 | 218.1627 | -0.9 | -0.41 | 219.1016 | 219.1354 | 218.1627 | 223 |
| 1730223000 | 219.0623 | -0.14 | -0.07 | 219.3462 | 219.3462 | 219.0623 | 5 |
| 1730136600 | 219.2068 | 0.08 | 0.04 | 218.8576 | 219.401 | 218.8576 | 51 |
| 1729873800 | 219.124 | -0.34 | -0.15 | 219.3426 | 219.3426 | 219.124 | 95 |
| 1729787400 | 219.4623 | 0.48 | 0.22 | 219.1884 | 219.4623 | 219.1884 | 1044 |
| 1729701000 | 218.9836 | 0.17 | 0.08 | 218.9018 | 219.2372 | 218.9018 | 457 |
| 1729614600 | 218.8114 | -0.18 | -0.08 | 218.8126 | 218.9907 | 218.4524 | 5217 |
| 1729528200 | 218.9955 | -0.8 | -0.36 | 219.7672 | 219.8312 | 218.9955 | 5767 |
| 1729269000 | 219.7933 | 0.27 | 0.12 | 218.7834 | 219.875 | 218.7834 | 246 |
| 1729182600 | 219.5203 | 0.32 | 0.15 | 219.1376 | 219.5765 | 219.1376 | 339 |
| 1729096200 | 219.1959 | 0.5 | 0.23 | 219.1415 | 219.1959 | 219.0809 | 148 |
| 1729009800 | 218.6985 | 0.24 | 0.11 | 218.782 | 218.8481 | 218.681 | 684 |
| 1728923400 | 218.4625 | 0.15 | 0.07 | 218.4374 | 218.6873 | 218.4374 | 1621 |
| 1728664200 | 218.3124 | -0.09 | -0.04 | 218.4579 | 218.4579 | 218.2 | 476 |
| 1728577800 | 218.3994 | 0.2 | 0.09 | 218.0341 | 218.3994 | 218.0341 | 175 |
| 1728491400 | 218.1965 | -0.11 | -0.05 | 218.3891 | 218.3891 | 217.2845 | 987 |
| 1728405000 | 218.3113 | -0.02 | -0.01 | 218.3399 | 218.4533 | 218.0646 | 848 |
| 1728318600 | 218.3298 | -0.13 | -0.06 | 218.331 | 218.64 | 218.1775 | 117 |
| 1728059400 | 218.4615 | -0.72 | -0.33 | 218.793 | 218.793 | 218.419 | 1204 |
| 1727973000 | 219.1824 | 0.12 | 0.06 | 219.0826 | 219.1824 | 218.8784 | 806 |
| 1727886600 | 219.0594 | -0.44 | -0.20 | 219.3424 | 219.3424 | 218.9325 | 7977 |
| 1727800200 | 219.4994 | 0.66 | 0.30 | 219.5999 | 219.733 | 219.1 | 103 |
| 1727713800 | 218.8352 | 0.12 | 0.05 | 219.3782 | 219.3782 | 218.2448 | 2026 |
| 1727454600 | 218.7151 | -0.15 | -0.07 | 218.5639 | 218.7151 | 218.3491 | 909 |
| 1727368200 | 218.8678 | 0.78 | 0.36 | 218.2772 | 218.8678 | 218.2772 | 306 |
| 1727281800 | 218.0833 | -0.3 | -0.14 | 218.4669 | 218.4669 | 218.0833 | 439 |
| 1727195400 | 218.3849 | 0.14 | 0.07 | 218.35 | 218.3849 | 218.0862 | 689 |
| 1727109000 | 218.243 | 0.39 | 0.18 | 217.5944 | 218.364 | 217.4344 | 196 |
| 1726849800 | 217.8521 | 0.21 | 0.10 | 217.7898 | 217.8836 | 217.7142 | 543 |
| 1726763400 | 217.6416 | 0.41 | 0.19 | 216.7436 | 217.7654 | 216.7436 | 3137 |
| 1726677000 | 217.2324 | -0.46 | -0.21 | 217.597 | 217.597 | 217.2324 | 51 |
| 1726590600 | 217.69 | -0.21 | -0.09 | 218.0907 | 218.172 | 217.69 | 297 |
| 1726504200 | 217.895 | 0.38 | 0.18 | 217.7158 | 217.895 | 217.7158 | 745 |
| 1726245000 | 217.5132 | 0.46 | 0.21 | 217.274 | 217.5132 | 217.274 | 509 |
| 1726158600 | 217.05 | -0.48 | -0.22 | 217.3632 | 217.5545 | 217.05 | 1169 |
| 1726072200 | 217.5316 | -0.07 | -0.03 | 217.7801 | 217.7801 | 217.4666 | 325 |
| 1725985800 | 217.6031 | 0.1 | 0.05 | 217.3711 | 217.6031 | 217.3711 | 203 |
| 1725899400 | 217.5015 | 0.11 | 0.05 | 216.8833 | 217.5015 | 216.8 | 63 |
| 1725640200 | 217.389 | 0.44 | 0.20 | 216.7061 | 217.389 | 216.7061 | 35 |
| 1725553800 | 216.9472 | 0.58 | 0.27 | 216.9169 | 216.9472 | 216.7892 | 127 |
| 1725467400 | 216.3631 | 0.31 | 0.14 | 216.3631 | 216.3631 | 216.3631 | 0 |
| 1725381000 | 216.0515 | 0.2 | 0.09 | 215.867 | 216.0515 | 215.7795 | 132 |
| 1725294600 | 215.8513 | -0.26 | -0.12 | 216.186 | 216.186 | 215.6202 | 18 |
| 1725035400 | 216.1122 | -0.01 | -0.00 | 216.0915 | 216.1122 | 216.0915 | 10 |
| 1724949000 | 216.1176 | -0.1 | -0.04 | 216.1459 | 216.384 | 216.1176 | 548 |
| 1724862600 | 216.2148 | 0.1 | 0.05 | 216.1191 | 216.2148 | 216.0904 | 573 |
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
Hot Features
Premium
