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 |
---|---|---|---|---|---|---|---|
1739899800 | 592.253 | 0.08 | 0.01 | 593.605 | 594.408 | 591.98 | 1631 |
1739813400 | 592.172 | 2.81 | 0.48 | 591.575 | 592.663 | 591.57 | 1039 |
1739554200 | 589.36699 | -1.25 | -0.21 | 592.519 | 592.519 | 589.36699 | 932 |
1739467800 | 590.61699 | 1.67 | 0.28 | 589.15599 | 591.929 | 587.739 | 2326 |
1739381400 | 588.942 | -5.38 | -0.90 | 592.97 | 592.97 | 588.347 | 367 |
1739295000 | 594.317 | -2.23 | -0.37 | 594.474 | 594.474 | 593.66999 | 344 |
1739208600 | 596.54999 | 3.76 | 0.64 | 594.33399 | 596.54999 | 594.33399 | 347 |
1738949400 | 592.785 | -1.81 | -0.30 | 593.649 | 594.628 | 592.785 | 347 |
1738863000 | 594.596 | 6.19 | 1.05 | 594.643 | 596.307 | 594.381 | 533 |
1738776600 | 588.41 | -2.57 | -0.43 | 586.806 | 588.41 | 585.722 | 391 |
1738690200 | 590.976 | -0.96 | -0.16 | 590.467 | 591.413 | 588.184 | 416 |
1738603800 | 591.934 | -5.63 | -0.94 | 590.95899 | 592.19 | 587.979 | 672 |
1738344600 | 597.561 | 8.07 | 1.37 | 595.745 | 599.249 | 595.745 | 202 |
1738258200 | 589.49199 | -1.06 | -0.18 | 592.398 | 593.827 | 589.49199 | 545 |
1738171800 | 590.551 | 1.5 | 0.25 | 593.702 | 594.251 | 590.551 | 668 |
1738085400 | 589.054 | 9.63 | 1.66 | 587.42999 | 589.054 | 586.915 | 1798 |
1737999000 | 579.429 | -12.14 | -2.05 | 583.404 | 583.47 | 575.123 | 1498 |
1737739800 | 591.572 | -3.6 | -0.61 | 594.541 | 594.541 | 591.572 | 400 |
1737653400 | 595.17499 | 4.82 | 0.82 | 595.461 | 596.928 | 594.75 | 3080 |
1737567000 | 590.357 | 0 | 0.00 | 590.357 | 590.357 | 590.357 | 0 |
1737480600 | 590.357 | -0.25 | -0.04 | 590.697 | 593.2 | 590.357 | 343 |
1737394200 | 590.60299 | -5.77 | -0.97 | 593.371 | 593.549 | 589.475 | 912 |
1737135000 | 596.37 | 7.55 | 1.28 | 589.941 | 596.37 | 589.941 | 850 |
1737048600 | 588.823 | 1.57 | 0.27 | 591.49199 | 591.714 | 588.823 | 50 |
1736962200 | 587.256 | 10.51 | 1.82 | 577.51 | 587.256 | 577.51 | 165 |
1736875800 | 576.751 | 0.08 | 0.01 | 582.119 | 582.981 | 576.751 | 492 |
1736789400 | 576.674 | -2.4 | -0.41 | 578.302 | 578.302 | 575.39 | 411 |
1736530200 | 579.075 | -8.51 | -1.45 | 585.2 | 585.2 | 579.075 | 349 |
1736443800 | 587.586 | 3.65 | 0.62 | 584.14 | 587.586 | 583.41999 | 337 |
1736357400 | 583.94 | 0.15 | 0.03 | 584.375 | 586.293 | 582.567 | 602 |
1736271000 | 583.792 | -6.3 | -1.07 | 584.741 | 588.13 | 583.792 | 282 |
1736184600 | 590.087 | 4.92 | 0.84 | 587.50699 | 590.251 | 585.154 | 768 |
1735925400 | 585.168 | -1.59 | -0.27 | 583.642 | 585.726 | 582.29999 | 585 |
1735839000 | 586.761 | 6.14 | 1.06 | 582.284 | 586.80499 | 581.59299 | 499 |
1735666200 | 580.61699 | 1.09 | 0.19 | 578.196 | 580.61699 | 577.612 | 137 |
1735579800 | 579.522 | -3.29 | -0.56 | 582.082 | 582.513 | 577.979 | 139 |
1735320600 | 582.813 | -3.49 | -0.59 | 589.039 | 589.039 | 581.84799 | 448 |
1735061400 | 586.301 | 3.97 | 0.68 | 584.45899 | 586.78099 | 584.45899 | 413 |
1734975000 | 582.333 | 1.03 | 0.18 | 583.13 | 583.571 | 580.144 | 553 |
1734715800 | 581.303 | 2.16 | 0.37 | 574.833 | 581.893 | 570.404 | 1021 |
1734629400 | 579.14 | -11.29 | -1.91 | 577.912 | 581.402 | 577.273 | 354 |
1734543000 | 590.427 | 2.1 | 0.36 | 589.22799 | 590.434 | 588.25199 | 759 |
1734456600 | 588.325 | -0.73 | -0.12 | 589.02 | 589.987 | 587.038 | 542 |
1734370200 | 589.054 | -1.25 | -0.21 | 588.452 | 591.538 | 588.452 | 14700 |
1734111000 | 590.307 | 0.02 | 0.00 | 592.22 | 592.484 | 587.841 | 14581 |
1734024600 | 590.291 | -3.39 | -0.57 | 590.812 | 593.168 | 588.97 | 16209 |
1733938200 | 593.677 | 3.87 | 0.66 | 587.581 | 593.677 | 587.581 | 14952 |
1733851800 | 589.803 | 4.03 | 0.69 | 586.144 | 589.803 | 586.144 | 273 |
1733765400 | 585.769 | -3.61 | -0.61 | 589.427 | 589.495 | 584.643 | 314 |
1733506200 | 589.374 | 1.59 | 0.27 | 586.523 | 590.114 | 586.172 | 253 |
1733419800 | 587.78099 | -2.09 | -0.35 | 590.042 | 590.844 | 587.78099 | 246 |
1733333400 | 589.86699 | 3.92 | 0.67 | 588.293 | 590.273 | 588.293 | 103 |
1733247000 | 585.951 | -0.79 | -0.13 | 587.554 | 587.554 | 585.621 | 630 |
1733160600 | 586.739 | 3.95 | 0.68 | 585.474 | 588.761 | 584.116 | 574 |
1732901400 | 582.787 | 1.96 | 0.34 | 580.434 | 582.787 | 580.434 | 139 |
1732815000 | 580.828 | -3.76 | -0.64 | 581.241 | 581.75699 | 580.686 | 702 |
1732728600 | 584.589 | 0 | 0.00 | 584.589 | 584.589 | 584.589 | 0 |
1732642200 | 584.589 | 1.75 | 0.30 | 583.52 | 584.868 | 581.265 | 2547 |
1732555800 | 582.84 | -0.63 | -0.11 | 584.86 | 584.86 | 581.474 | 222 |
1732296600 | 583.471 | 7.4 | 1.28 | 579.009 | 585.751 | 579.009 | 885 |
1732210200 | 576.07399 | 8.51 | 1.50 | 571.341 | 576.07399 | 570.18499 | 541 |
1732123800 | 567.559 | 0.75 | 0.13 | 570.642 | 571.472 | 567.559 | 983 |
1732037400 | 566.804 | -0.59 | -0.10 | 567.881 | 567.881 | 561.725 | 1086 |
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