Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -37 | -1.3357400722 | 2770 | 2957 | 2687 | 75718 | 2801.63072453 | DE |
4 | 105 | 3.99543378995 | 2628 | 2957 | 2602 | 60862 | 2734.6708403 | DE |
12 | 690 | 33.7738619677 | 2043 | 2957 | 2028 | 57474 | 2469.01321088 | DE |
26 | 574 | 26.5863825845 | 2159 | 2957 | 1888 | 59666 | 2233.61580905 | DE |
52 | 519.5 | 23.4696182516 | 2213.5 | 2957 | 1888 | 56149 | 2217.23722288 | DE |
156 | 1528 | 126.804979253 | 1205 | 2957 | 957.6 | 62406 | 1743.93980397 | DE |
260 | 2019.4 | 282.987668161 | 713.6 | 2957 | 516 | 62785 | 1457.38483211 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 2723 | -83 | -2.96 | 2790 | 2797 | 2706 | 73531 |
1739899800 | 2806 | -3 | -0.11 | 2816 | 2827 | 2780 | 65469 |
1739813400 | 2809 | -30 | -1.06 | 2825 | 2858 | 2803 | 53852 |
1739554200 | 2839 | 23 | 0.82 | 2926 | 2957 | 2813 | 105651 |
1739467800 | 2816 | 59 | 2.14 | 2770 | 2816 | 2765 | 80087 |
1739381400 | 2757 | 8 | 0.29 | 2754 | 2766 | 2701 | 59663 |
1739295000 | 2749 | -1 | -0.04 | 2749 | 2774 | 2740 | 48559 |
1739208600 | 2750 | 44 | 1.63 | 2703 | 2756 | 2695 | 48424 |
1738949400 | 2706 | -53 | -1.92 | 2758 | 2760 | 2701 | 55430 |
1738863000 | 2759 | 36 | 1.32 | 2745 | 2771 | 2726 | 48539 |
1738776600 | 2723 | 6 | 0.22 | 2700 | 2730 | 2694 | 34853 |
1738690200 | 2717 | -3 | -0.11 | 2721 | 2733 | 2695 | 42776 |
1738603800 | 2720 | -4 | -0.15 | 2665 | 2735 | 2658 | 61748 |
1738344600 | 2724 | 22 | 0.81 | 2699 | 2746 | 2698 | 76214 |
1738258200 | 2702 | 21 | 0.78 | 2695 | 2702 | 2671 | 46027 |
1738171800 | 2681 | 19 | 0.71 | 2630 | 2684 | 2621 | 52547 |
1738085400 | 2662 | 0 | 0.00 | 2658 | 2684 | 2651 | 58488 |
1737999000 | 2662 | 0 | 0.00 | 2642 | 2669 | 2619 | 68816 |
1737739800 | 2662 | 23 | 0.87 | 2701 | 2708 | 2645 | 78721 |
1737653400 | 2639 | 22 | 0.84 | 2628 | 2642 | 2602 | 57850 |
1737567000 | 2617 | 55 | 2.15 | 2558 | 2617 | 2547 | 73169 |
1737480600 | 2562 | 64 | 2.56 | 2491 | 2565 | 2491 | 65852 |
1737394200 | 2498 | 8 | 0.32 | 2492 | 2509 | 2482 | 42121 |
1737135000 | 2490 | 10 | 0.40 | 2466 | 2506 | 2465 | 61321 |
1737048600 | 2480 | 116 | 4.91 | 2469 | 2513 | 2454 | 90694 |
1736962200 | 2364 | 5 | 0.21 | 2350 | 2378 | 2325 | 62591 |
1736875800 | 2359 | 6 | 0.25 | 2390 | 2391 | 2358 | 51235 |
1736789400 | 2353 | -14 | -0.59 | 2357 | 2365 | 2331 | 39706 |
1736530200 | 2367 | -10 | -0.42 | 2377 | 2401 | 2358 | 59915 |
1736443800 | 2377 | 7 | 0.30 | 2363 | 2387 | 2349 | 43505 |
1736357400 | 2370 | 5 | 0.21 | 2350 | 2373 | 2329 | 60592 |
1736271000 | 2365 | 27 | 1.15 | 2334 | 2382 | 2333 | 74513 |
1736184600 | 2338 | 101 | 4.51 | 2268 | 2348 | 2260 | 60741 |
1735925400 | 2237 | -64 | -2.78 | 2301 | 2301 | 2224.5 | 46862 |
1735839000 | 2301 | -21 | -0.90 | 2315 | 2321 | 2250 | 46252 |
1735666200 | 2322 | 17 | 0.74 | 2296 | 2322 | 2294 | 14490 |
1735579800 | 2305 | -9 | -0.39 | 2300 | 2318 | 2295 | 29788 |
1735320600 | 2314 | 16 | 0.70 | 2298 | 2323 | 2298 | 33918 |
1735061400 | 2298 | -4 | -0.17 | 2310 | 2310 | 2298 | 9375 |
1734975000 | 2302 | -2 | -0.09 | 2296 | 2311 | 2289 | 41513 |
1734715800 | 2304 | 9 | 0.39 | 2286 | 2315 | 2262 | 113963 |
1734629400 | 2295 | -17 | -0.74 | 2275 | 2303 | 2269 | 57941 |
1734543000 | 2312 | 9 | 0.39 | 2315 | 2321 | 2293 | 59777 |
1734456600 | 2303 | 34 | 1.50 | 2254 | 2313 | 2252 | 57429 |
1734370200 | 2269 | -5 | -0.22 | 2250 | 2288 | 2249 | 53992 |
1734111000 | 2274 | -10 | -0.44 | 2270 | 2309 | 2263 | 55503 |
1734024600 | 2284 | 27 | 1.20 | 2296 | 2304 | 2257 | 53155 |
1733938200 | 2257 | 23 | 1.03 | 2217 | 2275 | 2208 | 55578 |
1733851800 | 2234 | -44 | -1.93 | 2255 | 2271 | 2227 | 60544 |
1733765400 | 2278 | 19 | 0.84 | 2285 | 2309 | 2270 | 66301 |
1733506200 | 2259 | 71 | 3.24 | 2185 | 2277 | 2182 | 88440 |
1733419800 | 2188 | -12 | -0.55 | 2199 | 2220 | 2175 | 63220 |
1733333400 | 2200 | 9 | 0.41 | 2193 | 2207 | 2187 | 48604 |
1733247000 | 2191 | 28 | 1.29 | 2168 | 2210 | 2163 | 67938 |
1733160600 | 2163 | 98 | 4.75 | 2067 | 2163 | 2063 | 84494 |
1732901400 | 2065 | 25 | 1.23 | 2029 | 2069 | 2028 | 51166 |
1732815000 | 2040 | 0 | 0.00 | 2043 | 2060 | 2032 | 28285 |
1732728600 | 2040 | -23 | -1.11 | 2050 | 2067 | 2028 | 41481 |
1732642200 | 2063 | -8 | -0.39 | 2052 | 2094 | 2038 | 47372 |
1732555800 | 2071 | 51 | 2.52 | 2046 | 2081 | 2046 | 99469 |
1732296600 | 2020 | 33 | 1.66 | 2000 | 2027 | 1977 | 55124 |
1732210200 | 1987 | 7 | 0.35 | 1966.5 | 1992 | 1957 | 45161 |
1732123800 | 1980 | -19.5 | -0.98 | 2013 | 2014 | 1977.5 | 36805 |
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