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 |
---|---|---|---|---|---|---|---|
1739813400 | 661.5 | 5.8 | 0.88 | 655.2 | 661.5 | 655.2 | 151 |
1739554200 | 655.7 | -3.5 | -0.53 | 657.7 | 657.79999 | 652 | 104 |
1739467800 | 659.2 | 4.9 | 0.75 | 655.4 | 659.2 | 653.2 | 293 |
1739381400 | 654.29999 | 0 | 0.00 | 655.1 | 655.1 | 648.6 | 506 |
1739295000 | 654.29999 | -4.8 | -0.73 | 659 | 659 | 654.29999 | 91 |
1739208600 | 659.1 | 6.5 | 1.00 | 655.2 | 659.1 | 655.2 | 276 |
1738949400 | 652.6 | -8.4 | -1.27 | 658.2 | 660.9 | 652.6 | 130 |
1738863000 | 661 | 10.7 | 1.65 | 650.79999 | 661 | 650.79999 | 1784 |
1738776600 | 650.29999 | 10 | 1.56 | 645.7 | 650.29999 | 642.1 | 406 |
1738690200 | 640.29999 | 5.2 | 0.82 | 635.7 | 640.29999 | 632.6 | 241 |
1738603800 | 635.1 | -10.6 | -1.64 | 628.4 | 636.4 | 628.4 | 369 |
1738344600 | 645.7 | 0.1 | 0.02 | 645.2 | 646.29999 | 644.2 | 58 |
1738258200 | 645.6 | 6 | 0.94 | 641.1 | 645.6 | 640.5 | 885 |
1738171800 | 639.6 | 3.6 | 0.57 | 638.79999 | 642 | 638.79999 | 69 |
1738085400 | 636 | -0.6 | -0.09 | 637.79999 | 639.4 | 636 | 119 |
1737999000 | 636.6 | -1.4 | -0.22 | 634.5 | 638.6 | 628.7 | 162 |
1737739800 | 638 | 7.3 | 1.16 | 633.6 | 650 | 633.5 | 648 |
1737653400 | 630.7 | 4.4 | 0.70 | 627.29999 | 630.7 | 625.7 | 161 |
1737567000 | 626.29999 | 1.3 | 0.21 | 629.2 | 632 | 626.29999 | 1310 |
1737480600 | 625 | 9.1 | 1.48 | 617 | 625 | 617 | 92 |
1737394200 | 615.9 | -5.8 | -0.93 | 621.2 | 622.6 | 615.9 | 842 |
1737135000 | 621.7 | -2.3 | -0.37 | 624.4 | 625 | 619.9 | 271 |
1737048600 | 624 | 1.4 | 0.22 | 623.6 | 624 | 621.79999 | 81 |
1736962200 | 622.6 | 13.9 | 2.28 | 611 | 622.6 | 611 | 240 |
1736875800 | 608.7 | -6.6 | -1.07 | 617.2 | 617.79999 | 608.7 | 161 |
1736789400 | 615.29999 | -4.8 | -0.77 | 616.79999 | 616.79999 | 611.4 | 73 |
1736530200 | 620.1 | -4.2 | -0.67 | 623.7 | 625.9 | 620.1 | 76 |
1736443800 | 624.29999 | 4.4 | 0.71 | 619.6 | 624.6 | 619.6 | 237 |
1736357400 | 619.9 | 1.8 | 0.29 | 619.7 | 621.79999 | 619.1 | 34 |
1736271000 | 618.1 | -5 | -0.80 | 619.2 | 621.29999 | 615.9 | 323 |
1736184600 | 623.1 | 0.8 | 0.13 | 623.7 | 625.9 | 621.6 | 96 |
1735925400 | 622.29999 | -2.6 | -0.42 | 622.1 | 623.9 | 619.7 | 490 |
1735839000 | 624.9 | 12.8 | 2.09 | 618.4 | 624.9 | 617.5 | 223 |
1735666200 | 612.1 | 3.3 | 0.54 | 615.1 | 615.1 | 611.5 | 25 |
1735579800 | 608.79999 | -6.6 | -1.07 | 614 | 614 | 608.79999 | 147 |
1735320600 | 615.4 | 2.4 | 0.39 | 610.6 | 618 | 610.6 | 379 |
1735061400 | 613 | 3.6 | 0.59 | 610 | 613 | 609.5 | 68 |
1734975000 | 609.4 | 5.4 | 0.89 | 606.2 | 614.5 | 606.2 | 173 |
1734715800 | 604 | -30.4 | -4.79 | 632.4 | 632.4 | 591.5 | 299 |
1734629400 | 634.4 | -14.1 | -2.17 | 640.29999 | 642.9 | 633.7 | 206 |
1734543000 | 648.5 | -1.5 | -0.23 | 648.1 | 650 | 647.5 | 381 |
1734456600 | 650 | -4.3 | -0.66 | 650 | 650 | 647.5 | 43 |
1734370200 | 654.29999 | 5.7 | 0.88 | 652.29999 | 655.79999 | 651.6 | 141 |
1734111000 | 648.6 | -10.4 | -1.58 | 657.1 | 657.1 | 648.6 | 145 |
1734024600 | 659 | -2.9 | -0.44 | 662 | 662 | 657.2 | 16 |
1733938200 | 661.9 | 1.2 | 0.18 | 659.2 | 661.9 | 659.2 | 77 |
1733851800 | 660.7 | -3.4 | -0.51 | 664.9 | 665.9 | 660.7 | 35 |
1733765400 | 664.1 | -0.9 | -0.14 | 667.9 | 669.2 | 663.79999 | 1177 |
1733506200 | 665 | 3 | 0.45 | 663.5 | 665.1 | 662.79999 | 167 |
1733419800 | 662 | -1.8 | -0.27 | 663 | 663.6 | 660.29999 | 84 |
1733333400 | 663.79999 | 2.8 | 0.42 | 662.5 | 665.4 | 661.2 | 111 |
1733247000 | 661 | 5.5 | 0.84 | 659.5 | 662.2 | 659.5 | 207 |
1733160600 | 655.5 | 7.2 | 1.11 | 646.2 | 655.79999 | 646.2 | 100 |
1732901400 | 648.29999 | 4.8 | 0.75 | 643.2 | 648.29999 | 642.7 | 826 |
1732815000 | 643.5 | 3 | 0.47 | 644.1 | 646.4 | 641.6 | 213 |
1732728600 | 640.5 | -3.2 | -0.50 | 642.4 | 642.4 | 640.5 | 262 |
1732642200 | 643.7 | -0.9 | -0.14 | 642.7 | 646.2 | 641 | 263 |
1732555800 | 644.6 | -0.7 | -0.11 | 650.29999 | 650.29999 | 644.6 | 75 |
1732296600 | 645.29999 | 10.7 | 1.69 | 636.4 | 646.29999 | 635 | 492 |
1732210200 | 634.6 | 0.1 | 0.02 | 635 | 635 | 631.6 | 200 |
1732123800 | 634.5 | -0.3 | -0.05 | 638.5 | 639.29999 | 634.5 | 200 |
1732037400 | 634.79999 | 2.1 | 0.33 | 634 | 634.79999 | 625.29999 | 493 |
1731951000 | 632.7 | -4.5 | -0.71 | 635 | 635 | 629.5 | 61 |
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