Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740175200 | 300.47071 | 0.9 | 0.30 | 300.03766 | 301.02231 | 299.83603 | 0 |
1740088800 | 299.57314 | 0.74 | 0.25 | 299.17266 | 300.15801 | 299.13071 | 0 |
1740002400 | 298.83296 | 1.73 | 0.58 | 298.65357 | 298.97816 | 298.38369 | 0 |
1739916000 | 297.10782 | 1 | 0.34 | 296.92568 | 297.4937 | 296.86701 | 0 |
1739570400 | 296.10686 | 1.77 | 0.60 | 295.64526 | 296.91402 | 295.40026 | 0 |
1739484000 | 294.33681 | 0.68 | 0.23 | 294.40459 | 295.24984 | 293.77976 | 0 |
1739397600 | 293.6592 | 1.59 | 0.54 | 293.50322 | 294.02917 | 292.94772 | 0 |
1739311200 | 292.06812 | -2.09 | -0.71 | 292.2045 | 292.4563 | 291.92167 | 0 |
1739224800 | 294.15573 | -1.87 | -0.63 | 293.61887 | 294.34857 | 293.48119 | 0 |
1738965600 | 296.02174 | 0.79 | 0.27 | 295.61325 | 296.189 | 295.05822 | 0 |
1738879200 | 295.23387 | 0.83 | 0.28 | 294.99595 | 295.45947 | 294.68221 | 0 |
1738792800 | 294.40768 | 1.62 | 0.55 | 294.58204 | 294.78715 | 294.3861 | 0 |
1738706400 | 292.79156 | 2.72 | 0.94 | 292.34715 | 293.76029 | 292.34715 | 0 |
1738620000 | 290.07168 | -3.96 | -1.35 | 289.51257 | 290.744 | 289.50498 | 0 |
1738360800 | 294.03449 | -0.9 | -0.30 | 294.19403 | 294.50516 | 293.42503 | 0 |
1738274400 | 294.93383 | 0.03 | 0.01 | 294.28127 | 294.93383 | 293.98457 | 0 |
1738188000 | 294.90442 | 1.36 | 0.46 | 294.47969 | 294.90618 | 294.03966 | 0 |
1738101600 | 293.54478 | -0.91 | -0.31 | 292.86293 | 293.55255 | 292.58668 | 0 |
1738015200 | 294.45493 | -2.05 | -0.69 | 294.32599 | 294.50192 | 293.98027 | 0 |
1737756000 | 296.50705 | 1.19 | 0.40 | 296.64547 | 297.00113 | 296.09958 | 0 |
1737669600 | 295.31581 | -0.87 | -0.29 | 295.50153 | 295.65793 | 295.06333 | 0 |
1737583200 | 296.18712 | -0.43 | -0.15 | 295.32335 | 296.68138 | 295.28902 | 0 |
1737496800 | 296.6207 | 2.24 | 0.76 | 297.27586 | 297.32966 | 296.50528 | 0 |
1737151200 | 294.38279 | 0.88 | 0.30 | 293.99158 | 294.92228 | 293.83618 | 0 |
1737064800 | 293.4984 | 1.83 | 0.63 | 293.76563 | 293.89315 | 293.23772 | 0 |
1736978400 | 291.66465 | 0.74 | 0.25 | 291.38804 | 292.30318 | 291.08635 | 0 |
1736892000 | 290.92619 | 2.84 | 0.99 | 290.97312 | 291.32567 | 290.63402 | 0 |
1736805600 | 288.08701 | -5.97 | -2.03 | 288.67883 | 288.71702 | 287.83911 | 0 |
1736546400 | 294.05728 | -5.72 | -1.91 | 294.70344 | 294.78278 | 293.26369 | 0 |
1736373600 | 299.77972 | -3.14 | -1.04 | 299.35255 | 299.9619 | 299.25732 | 0 |
1736287200 | 302.92356 | 1.35 | 0.45 | 303.26567 | 303.51314 | 302.59514 | 0 |
1736200800 | 301.57208 | -1.96 | -0.65 | 302.09588 | 302.71396 | 301.52008 | 0 |
1735941600 | 303.53449 | -0.07 | -0.02 | 303.5856 | 303.60762 | 303.13705 | 0 |
1735855200 | 303.60539 | -0.79 | -0.26 | 303.58661 | 303.95655 | 303.07615 | 0 |
1735682400 | 304.39923 | 0.32 | 0.11 | 304.11678 | 304.40542 | 303.82207 | 0 |
1735596000 | 304.07895 | -0.81 | -0.26 | 303.82195 | 304.39335 | 303.54827 | 0 |
1735336800 | 304.88502 | 0.05 | 0.02 | 304.70659 | 305.43466 | 304.18486 | 0 |
1735250400 | 304.83701 | 0.09 | 0.03 | 304.59085 | 304.95556 | 304.46919 | 0 |
1735077600 | 304.74982 | 0.86 | 0.28 | 304.55439 | 304.81473 | 304.39015 | 0 |
1734991200 | 303.88788 | 1.99 | 0.66 | 303.70583 | 304.0065 | 303.481 | 0 |
1734732000 | 301.89305 | -2.71 | -0.89 | 302.6949 | 302.83107 | 301.6469 | 0 |
1734645600 | 304.60337 | -4.39 | -1.42 | 304.38434 | 305.00372 | 304.25196 | 0 |
1734559200 | 308.99507 | 0.38 | 0.12 | 309.17467 | 309.47268 | 307.57925 | 0 |
1734472800 | 308.61824 | -2.6 | -0.83 | 309.00883 | 309.09085 | 308.32693 | 0 |
1734386400 | 311.21537 | -1.98 | -0.63 | 311.47638 | 311.6918 | 310.99014 | 0 |
1734127200 | 313.19122 | -2 | -0.63 | 313.1791 | 313.41917 | 312.94146 | 0 |
1734040800 | 315.19158 | -0.1 | -0.03 | 315.34139 | 315.41609 | 314.94437 | 0 |
1733954400 | 315.29171 | 0.23 | 0.07 | 315.33524 | 315.64909 | 315.15632 | 0 |
1733868000 | 315.05932 | 0.44 | 0.14 | 315.03985 | 315.42435 | 314.71041 | 0 |
1733781600 | 314.62349 | 0.75 | 0.24 | 314.0398 | 315.10572 | 313.87036 | 0 |
1733522400 | 313.87417 | 1.25 | 0.40 | 313.85744 | 314.2054 | 313.59774 | 0 |
1733436000 | 312.62646 | -0.63 | -0.20 | 312.68617 | 313.0415 | 312.21382 | 0 |
1733349600 | 313.25896 | -0 | -0.00 | 313.25482 | 313.41253 | 312.85771 | 0 |
1733263200 | 313.26353 | 3.31 | 1.07 | 313.07187 | 313.39505 | 311.82995 | 0 |
1733176800 | 309.9554 | 1.36 | 0.44 | 309.49059 | 309.97714 | 309.41192 | 0 |
1732917600 | 308.59715 | 0.02 | 0.01 | 308.31473 | 308.66968 | 308.1134 | 0 |
1732744800 | 308.57556 | 1.61 | 0.52 | 308.5179 | 309.07621 | 308.38365 | 0 |
1732658400 | 306.9703 | -0.5 | -0.16 | 306.9276 | 307.51441 | 306.85601 | 0 |
1732572000 | 307.46678 | 2.44 | 0.80 | 307.31376 | 307.74552 | 307.19011 | 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