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 |
---|---|---|---|---|---|---|---|
1739986200 | 540.729 | -0.14 | -0.03 | 540.934 | 541.17499 | 539.51199 | 2135 |
1739899800 | 540.87199 | 2.8 | 0.52 | 540.131 | 540.87199 | 540.131 | 1235 |
1739813400 | 538.073 | 1.07 | 0.20 | 538.073 | 538.073 | 538.073 | 0 |
1739554200 | 537.004 | -1.17 | -0.22 | 538.519 | 538.519 | 537.004 | 46 |
1739467800 | 538.17499 | 0.24 | 0.04 | 535.735 | 538.17499 | 534.484 | 722 |
1739381400 | 537.938 | -0.6 | -0.11 | 537.873 | 537.938 | 537.873 | 5 |
1739295000 | 538.542 | -2.19 | -0.41 | 539.16999 | 539.613 | 538.542 | 46 |
1739208600 | 540.734 | 2.45 | 0.46 | 538.909 | 540.932 | 538.604 | 718 |
1738949400 | 538.282 | -1.47 | -0.27 | 538.576 | 539.111 | 537.357 | 110 |
1738863000 | 539.749 | 4.63 | 0.87 | 538.61 | 539.749 | 538.61 | 26 |
1738776600 | 535.119 | 0.97 | 0.18 | 532.165 | 535.119 | 531.946 | 1010 |
1738690200 | 534.145 | 1.6 | 0.30 | 533.566 | 535.362 | 531.827 | 1031 |
1738603800 | 532.548 | -8.42 | -1.56 | 534.097 | 534.097 | 532.466 | 70 |
1738344600 | 540.966 | 4.23 | 0.79 | 539.655 | 540.966 | 539.655 | 20 |
1738258200 | 536.735 | -1.2 | -0.22 | 536.445 | 537.702 | 535.74 | 401 |
1738171800 | 537.938 | 4.78 | 0.90 | 537.482 | 537.938 | 536.475 | 42 |
1738085400 | 533.155 | 6.23 | 1.18 | 531.267 | 533.537 | 531.085 | 42 |
1737999000 | 526.923 | -9.1 | -1.70 | 529.143 | 529.143 | 524.47299 | 392 |
1737739800 | 536.023 | -0.77 | -0.14 | 537.427 | 537.427 | 535.258 | 806 |
1737653400 | 536.791 | -0.58 | -0.11 | 537.356 | 537.356 | 536.791 | 73 |
1737567000 | 537.368 | 3.89 | 0.73 | 536.179 | 537.368 | 535.20899 | 258 |
1737480600 | 533.48299 | 0.7 | 0.13 | 532.951 | 535.84 | 532.951 | 740 |
1737394200 | 532.778 | -3.56 | -0.66 | 534.893 | 534.893 | 531.097 | 387 |
1737135000 | 536.336 | 4.64 | 0.87 | 532.075 | 536.412 | 532.075 | 293 |
1737048600 | 531.698 | 2.2 | 0.41 | 532.544 | 532.544 | 530.081 | 658 |
1736962200 | 529.50199 | 6.27 | 1.20 | 521.58 | 529.664 | 521.58 | 558 |
1736875800 | 523.231 | 4.15 | 0.80 | 524.715 | 524.804 | 523.231 | 71 |
1736789400 | 519.085 | -3.95 | -0.76 | 521.49 | 521.49 | 519.085 | 179 |
1736530200 | 523.037 | -5.18 | -0.98 | 526.897 | 527.465 | 523.037 | 1212 |
1736443800 | 528.213 | 1.33 | 0.25 | 526.769 | 528.375 | 526.769 | 272 |
1736357400 | 526.884 | -1.14 | -0.22 | 527.736 | 528.923 | 525.77 | 697 |
1736271000 | 528.02099 | -1.48 | -0.28 | 527.563 | 530.089 | 527.563 | 957 |
1736184600 | 529.5 | 1.82 | 0.34 | 528.873 | 529.831 | 528.378 | 33 |
1735925400 | 527.681 | -0.54 | -0.10 | 526.437 | 527.89 | 526.437 | 28 |
1735839000 | 528.221 | 5.2 | 0.99 | 524.5 | 528.221 | 523.866 | 254 |
1735666200 | 523.023 | 0.63 | 0.12 | 521.549 | 523.082 | 521.549 | 27 |
1735579800 | 522.389 | -2.96 | -0.56 | 523.472 | 524.075 | 519.316 | 811 |
1735320600 | 525.344 | -0.66 | -0.12 | 527.41 | 527.965 | 524.862 | 115 |
1735061400 | 526 | 3.37 | 0.64 | 525.842 | 526 | 525.842 | 26 |
1734975000 | 522.635 | -1.57 | -0.30 | 523.214 | 524.004 | 522.39599 | 1321 |
1734715800 | 524.20899 | 3.33 | 0.64 | 517.657 | 524.20899 | 514.342 | 1134 |
1734629400 | 520.874 | -10.38 | -1.95 | 521.532 | 523.34 | 520.043 | 326 |
1734543000 | 531.249 | 0.72 | 0.14 | 530.6 | 531.417 | 529.03 | 408 |
1734456600 | 530.52599 | -3.44 | -0.64 | 530.837 | 531.648 | 530.52599 | 196 |
1734370200 | 533.97 | 3.49 | 0.66 | 530.342 | 533.97 | 530.342 | 1325 |
1734111000 | 530.484 | -4.7 | -0.88 | 534.018 | 534.018 | 530.484 | 89 |
1734024600 | 535.188 | 1.24 | 0.23 | 533.847 | 535.188 | 532.446 | 759 |
1733938200 | 533.953 | 0.69 | 0.13 | 531.033 | 534.482 | 530.79999 | 236 |
1733851800 | 533.26199 | 0.87 | 0.16 | 530.66999 | 533.26199 | 530.66999 | 561 |
1733765400 | 532.39099 | -1.89 | -0.35 | 533.5 | 533.5 | 531.427 | 192 |
1733506200 | 534.284 | 2.32 | 0.44 | 530.933 | 534.284 | 530.933 | 352 |
1733419800 | 531.96799 | -1.17 | -0.22 | 533.313 | 534.091 | 531.96799 | 537 |
1733333400 | 533.138 | 2.79 | 0.53 | 532.04499 | 533.744 | 532.04499 | 104 |
1733247000 | 530.35299 | -1.02 | -0.19 | 531.585 | 531.84299 | 529.774 | 594 |
1733160600 | 531.376 | 5.76 | 1.10 | 528.154 | 531.376 | 527.976 | 668 |
1732901400 | 525.618 | -0.99 | -0.19 | 523.715 | 526.261 | 523.715 | 671 |
1732815000 | 526.60799 | 1.61 | 0.31 | 525.13199 | 526.60799 | 524.231 | 1292 |
1732728600 | 525 | -0.56 | -0.11 | 526.245 | 526.245 | 521.80499 | 754 |
1732642200 | 525.562 | -1 | -0.19 | 525.456 | 525.615 | 524.399 | 78 |
1732555800 | 526.563 | 0.09 | 0.02 | 528.253 | 528.59299 | 526.563 | 112 |
1732296600 | 526.47799 | 3.32 | 0.63 | 523.134 | 528.195 | 523.096 | 387 |
1732210200 | 523.157 | 8.55 | 1.66 | 515.898 | 523.157 | 515.287 | 1523 |
1732123800 | 514.611 | 1.57 | 0.31 | 516.043 | 516.371 | 514.611 | 270 |
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