Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -10.86364 | -2.13437846947 | 508.98377 | 508.98377 | 495.40472 | 0 | 0 | FX |
4 | -29.72273 | -5.63098078091 | 527.84286 | 527.84286 | 495.40472 | 0 | 0 | FX |
12 | -2.42988 | -0.485442004087 | 500.55001 | 531.73506 | 495.40472 | 0 | 0 | FX |
26 | 20.57041 | 4.30749074672 | 477.54972 | 531.73506 | 474.38846 | 0 | 0 | FX |
52 | 48.20132 | 10.7133373686 | 449.91881 | 531.73506 | 438.19489 | 0 | 0 | FX |
156 | 69.1472 | 16.1192455664 | 428.97293 | 531.73506 | 413.74188 | 0 | 0 | FX |
260 | 120.78517 | 32.0100660697 | 377.33496 | 531.73506 | 375.20893 | 0 | 0 | FX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739836620 | 497.39301 | 1.56 | 0.31 | 495.40472 | 497.39301 | 495.40472 | 0 |
1739750220 | 495.83422 | 0 | 0.00 | 495.83422 | 495.83422 | 495.83422 | 0 |
1739663820 | 495.83422 | 0 | 0.00 | 495.83422 | 495.83422 | 495.83422 | 0 |
1739577420 | 495.83422 | -4.53 | -0.91 | 496.8855 | 497.38139 | 495.83422 | 0 |
1739491020 | 500.36345 | -4.08 | -0.81 | 503.14417 | 503.14417 | 500.36345 | 0 |
1739404620 | 504.44649 | -1.5 | -0.30 | 504.18894 | 504.44649 | 504.18894 | 0 |
1739318220 | 505.94941 | -2.55 | -0.50 | 508.98377 | 508.98377 | 505.94941 | 0 |
1739231820 | 508.50251 | -1.78 | -0.35 | 513.85254 | 513.37919 | 508.50251 | 0 |
1739145420 | 510.28167 | 0 | 0.00 | 510.28167 | 510.28167 | 510.28167 | 0 |
1739059020 | 510.28167 | 0 | 0.00 | 510.28167 | 510.28167 | 510.28167 | 0 |
1738972620 | 510.28167 | -3.59 | -0.70 | 512.69012 | 512.69012 | 510.28167 | 0 |
1738886220 | 513.8679 | -3.23 | -0.63 | 517.53656 | 517.53656 | 513.8679 | 0 |
1738799820 | 517.10161 | -2.49 | -0.48 | 517.07002 | 517.10161 | 517.07002 | 0 |
1738713420 | 519.58946 | 1.73 | 0.33 | 519.11273 | 519.58946 | 519.11273 | 0 |
1738627020 | 517.85592 | -8.49 | -1.61 | 525.16372 | 525.16372 | 517.85592 | 0 |
1738540620 | 526.34361 | 8.36 | 1.61 | 518.85162 | 526.34361 | 518.85162 | 0 |
1738454220 | 517.97937 | 0 | 0.00 | 517.97937 | 517.97937 | 517.97937 | 0 |
1738367820 | 517.97937 | -0.47 | -0.09 | 518.89534 | 518.89534 | 517.97937 | 0 |
1738281420 | 518.4487 | 0.76 | 0.15 | 516.4321 | 518.4487 | 516.4321 | 0 |
1738195020 | 517.68655 | 0.56 | 0.11 | 516.51481 | 517.68655 | 516.31179 | 0 |
1738108620 | 517.12731 | 0.43 | 0.08 | 520.43402 | 520.43402 | 517.12731 | 0 |
1738022220 | 516.70129 | -1.39 | -0.27 | 519.04238 | 519.04238 | 516.70129 | 0 |
1737935820 | 518.08677 | 0 | 0.00 | 518.08677 | 518.08677 | 518.08677 | 0 |
1737849420 | 518.08677 | 0 | 0.00 | 518.08677 | 518.08677 | 518.08677 | 0 |
1737763020 | 518.08677 | -2.87 | -0.55 | 520.00652 | 520.00652 | 518.08677 | 0 |
1737676620 | 520.96176 | -0.06 | -0.01 | 522.88084 | 522.88084 | 520.96176 | 0 |
1737590220 | 521.02288 | -2.96 | -0.56 | 521.17398 | 521.17398 | 521.02288 | 0 |
1737503820 | 523.98039 | -6.43 | -1.21 | 527.84286 | 527.84286 | 523.98039 | 0 |
1737417420 | 530.41291 | -0.07 | -0.01 | 531.22601 | 531.22601 | 530.41291 | 0 |
1737331020 | 530.48371 | 0 | 0.00 | 530.48371 | 530.48371 | 530.48371 | 0 |
1737244620 | 530.48371 | -0.16 | -0.03 | 530.48371 | 530.64849 | 530.48371 | 0 |
1737158220 | 530.64849 | 0.21 | 0.04 | 529.29931 | 530.64849 | 529.29931 | 0 |
1737071820 | 530.43681 | 0.18 | 0.03 | 530.92184 | 530.92184 | 530.43681 | 0 |
1736985420 | 530.25449 | -0.62 | -0.12 | 527.88807 | 530.25449 | 527.88807 | 0 |
1736899020 | 530.87226 | -0.26 | -0.05 | 528.16234 | 530.87226 | 528.16234 | 0 |
1736812620 | 531.13424 | 1.05 | 0.20 | 530.83641 | 531.13424 | 530.83641 | 0 |
1736726220 | 530.08336 | 0 | 0.00 | 530.08336 | 530.08336 | 530.08336 | 0 |
1736639820 | 530.08336 | 2.34 | 0.44 | 530.08336 | 530.08336 | 527.7473 | 0 |
1736553420 | 527.7473 | 2 | 0.38 | 525.72826 | 527.7473 | 525.72826 | 0 |
1736467020 | 525.74866 | -1.54 | -0.29 | 525.86674 | 525.86674 | 525.71804 | 0 |
1736380620 | 527.29305 | -1.58 | -0.30 | 531.73506 | 531.73506 | 527.29305 | 0 |
1736294220 | 528.86924 | -0.29 | -0.05 | 530.73825 | 530.73825 | 528.86924 | 0 |
1736207820 | 529.1581 | 5.21 | 0.99 | 524.0889 | 529.1581 | 524.0889 | 0 |
1736121420 | 523.95171 | 0 | 0.00 | 523.95171 | 523.95171 | 523.95171 | 0 |
1736035020 | 523.95171 | -0.98 | -0.19 | 523.95171 | 524.93394 | 523.95171 | 0 |
1735948620 | 524.93394 | 0.05 | 0.01 | 528.03932 | 528.03932 | 524.93394 | 0 |
1735862220 | 524.88577 | -0.06 | -0.01 | 524.88577 | 524.94102 | 524.88577 | 0 |
1735775820 | 524.94102 | 0.51 | 0.10 | 524.94102 | 524.94102 | 524.94102 | 0 |
1735689420 | 524.43147 | 0 | 0.00 | 524.43147 | 524.43147 | 524.43147 | 0 |
1735603020 | 524.43147 | 0.36 | 0.07 | 524.10869 | 524.43147 | 524.10869 | 0 |
1735516620 | 524.06847 | 0 | 0.00 | 524.06847 | 524.06847 | 524.06847 | 0 |
1735430220 | 524.06847 | 0.59 | 0.11 | 524.06847 | 524.06847 | 523.47855 | 0 |
1735343760 | 523.47855 | 6.25 | 1.21 | 523.47855 | 523.47855 | 517.22614 | 0 |
1735257420 | 517.22614 | 0 | 0.00 | 517.22614 | 517.22614 | 517.22614 | 0 |
1735171020 | 517.22614 | -0.51 | -0.10 | 517.54925 | 517.54925 | 517.22614 | 0 |
1735084620 | 517.74082 | -4.56 | -0.87 | 521.52305 | 521.52305 | 517.74082 | 0 |
1734998220 | 522.29875 | -0.78 | -0.15 | 522.94439 | 522.94439 | 522.29875 | 0 |
1734911820 | 523.07471 | 0 | 0.00 | 523.07471 | 523.07471 | 523.07471 | 0 |
1734825420 | 523.07471 | -1.96 | -0.37 | 523.07471 | 525.03475 | 523.07471 | 0 |
1734739020 | 525.03475 | 0.3 | 0.06 | 526.6657 | 526.6657 | 525.03475 | 0 |
1734652620 | 524.73657 | 1.95 | 0.37 | 528.71492 | 528.71492 | 524.73657 | 0 |
1734566220 | 522.78378 | -1.32 | -0.25 | 523.61863 | 523.61863 | 522.78378 | 0 |
1734479820 | 524.10769 | -0.82 | -0.16 | 523.70858 | 524.2226 | 523.70858 | 0 |
1734393420 | 524.93093 | 1.51 | 0.29 | 522.83692 | 524.93093 | 522.83692 | 0 |
1734307020 | 523.4166 | -0.68 | -0.13 | 523.4166 | 523.4166 | 523.4166 | 0 |
1734220620 | 524.09993 | 0 | 0.00 | 524.09993 | 524.09993 | 524.09993 | 0 |
1734134220 | 524.09993 | 0.83 | 0.16 | 524.7598 | 524.8576 | 524.09993 | 0 |
1734047820 | 523.26733 | 12.18 | 2.38 | 522.13433 | 523.26733 | 522.13433 | 0 |
1733961420 | 511.08727 | -0.44 | -0.09 | 511.08727 | 511.08727 | 511.08727 | 0 |
1733875020 | 511.52428 | 2.38 | 0.47 | 509.31064 | 511.52428 | 509.14414 | 0 |
1733788620 | 509.13932 | -11.29 | -2.17 | 510.06221 | 510.06221 | 508.70067 | 0 |
1733702220 | 520.43336 | 0 | 0.00 | 520.43336 | 520.43336 | 520.43336 | 0 |
1733615820 | 520.43336 | 0 | 0.00 | 520.43336 | 520.43336 | 520.43336 | 0 |
1733529420 | 520.43336 | -1.94 | -0.37 | 520.43336 | 520.43336 | 520.43336 | 0 |
1733443020 | 522.37586 | -3.44 | -0.65 | 525.10713 | 525.10713 | 522.37586 | 0 |
1733356620 | 525.81493 | 2.31 | 0.44 | 524.02075 | 525.81493 | 524.02075 | 0 |
1733270220 | 523.5025 | -1.67 | -0.32 | 527.14427 | 527.14427 | 523.5025 | 0 |
1733183820 | 525.17643 | 9.45 | 1.83 | 518.2804 | 525.17643 | 518.2804 | 0 |
1733097420 | 515.72879 | 0 | 0.00 | 515.72879 | 515.72879 | 515.72879 | 0 |
1733011020 | 515.72879 | -1.31 | -0.25 | 515.72879 | 517.04308 | 515.72879 | 0 |
1732924620 | 517.04308 | 15.92 | 3.18 | 511.63121 | 517.04308 | 511.63121 | 0 |
1732838220 | 501.12233 | -1.71 | -0.34 | 501.12233 | 501.12233 | 501.12233 | 0 |
1732751820 | 502.83683 | 4.99 | 1.00 | 500.58169 | 502.83683 | 500.58169 | 0 |
1732665420 | 497.84715 | -1.59 | -0.32 | 500.55001 | 500.55001 | 497.84715 | 0 |
1732579020 | 499.43451 | 0.26 | 0.05 | 496.42086 | 499.43451 | 496.42086 | 0 |
1732492620 | 499.17942 | 0 | 0.00 | 499.17942 | 499.17942 | 499.17942 | 0 |
1732406220 | 499.17942 | -0.51 | -0.10 | 499.17942 | 499.69016 | 499.17942 | 0 |
1732319820 | 499.69016 | 3.81 | 0.77 | 498.2047 | 499.69016 | 498.2047 | 0 |
1732233420 | 495.87727 | -0.92 | -0.19 | 497.17423 | 497.17423 | 495.87727 | 0 |
1732147020 | 496.79971 | 0.52 | 0.10 | 494.43873 | 496.79971 | 494.43873 | 0 |
1732060620 | 496.27869 | -0.42 | -0.08 | 496.56852 | 496.56852 | 496.27869 | 0 |
1731974220 | 496.69512 | -1.75 | -0.35 | 498.61506 | 499.24546 | 496.69512 | 0 |
1731887820 | 498.44957 | 0 | 0.00 | 498.44957 | 498.44957 | 498.44957 | 0 |
1731801420 | 498.44957 | 1.16 | 0.23 | 498.44957 | 498.44957 | 498.44957 | 0 |
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