Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6.27 | 1.1357666878 | 552.05 | 560.17 | 552.05 | 8 | 557.77478261 | DR |
4 | 13.49 | 2.4760016886 | 544.83 | 560.17 | 536.46 | 207 | 542.66805153 | DR |
12 | -0.68 | -0.121645796064 | 559 | 595.18 | 499.79 | 152 | 544.79763714 | DR |
26 | 63.9 | 12.9242344565 | 494.42 | 595.18 | 467.65 | 142 | 523.31991251 | DR |
52 | 159.92 | 40.140562249 | 398.4 | 595.18 | 398.4 | 147 | 513.59207979 | DR |
156 | 196.64 | 54.3685025437 | 361.68 | 595.18 | 321.42 | 183 | 422.82507138 | DR |
260 | 314.72 | 129.195402299 | 243.6 | 595.18 | 243.6 | 416 | 350.24776156 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568600 | 558.32 | 0 | 0.00 | 558.32 | 558.32 | 558.32 | 1 |
1739482140 | 558.32 | 6.27 | 1.14 | 560.15 | 560.16999 | 558.32 | 20 |
1739395740 | 552.04999 | 0 | 0.00 | 552.04999 | 552.04999 | 552.04999 | 0 |
1739309340 | 552.04999 | 0 | 0.00 | 552.04999 | 552.04999 | 552.04999 | 0 |
1739222940 | 552.04999 | 4.49 | 0.82 | 552.04999 | 552.04999 | 552.04999 | 2 |
1738963800 | 547.55999 | 0 | 0.00 | 547.55999 | 547.55999 | 547.55999 | 0 |
1738877400 | 547.55999 | 0 | 0.00 | 547.55999 | 547.55999 | 547.55999 | 0 |
1738791000 | 547.55999 | 0 | 0.00 | 547.55999 | 547.55999 | 547.55999 | 0 |
1738704600 | 547.55999 | 6.22 | 1.15 | 551.88 | 551.88 | 543.78 | 200 |
1738618200 | 541.34 | -12.44 | -2.25 | 544.51 | 549.30999 | 536.46 | 1012 |
1738359000 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1738272600 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1738186200 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1738099800 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1738013400 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1737754200 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1737667800 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1737581400 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1737495000 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1737408600 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
1737149400 | 553.78 | -0.22 | -0.04 | 561.12 | 561.12 | 552.67999 | 123 |
1737062940 | 554 | 25.44 | 4.81 | 552.96 | 554.55999 | 551.88 | 50 |
1736976600 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
1736890200 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
1736803800 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
1736544600 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
1736458200 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
1736371800 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
1736285400 | 528.55999 | -3.66 | -0.69 | 499.79 | 530.59 | 499.79 | 40 |
1736198940 | 532.22 | -9.53 | -1.76 | 536.61 | 536.61 | 532.22 | 4 |
1735939800 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
1735853400 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
1735594200 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
1735335000 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
1735248600 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
1734989400 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
1734730200 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
1734643800 | 541.75 | 1.21 | 0.22 | 543.95 | 544.97 | 539.65 | 305 |
1734557340 | 540.54 | 0 | 0.00 | 540.54 | 540.54 | 540.54 | 0 |
1734470940 | 540.54 | 0 | 0.00 | 540.54 | 540.54 | 540.54 | 0 |
1734384540 | 540.54 | 0 | 0.00 | 540.54 | 540.54 | 540.54 | 0 |
1734125340 | 540.54 | -2.7 | -0.50 | 541.62 | 547.47 | 537.29999 | 1300 |
1734039000 | 543.24 | 5.34 | 0.99 | 539 | 546.48 | 539 | 17 |
1733952540 | 537.9 | -9.78 | -1.79 | 537.9 | 542.29999 | 536.79999 | 114 |
1733866140 | 547.67999 | -25.74 | -4.49 | 542.64 | 548.76 | 542.64 | 13 |
1733779800 | 573.41999 | 0 | 0.00 | 573.41999 | 573.41999 | 573.41999 | 0 |
1733520600 | 573.41999 | 2.7 | 0.47 | 573.99 | 575.13 | 572.28 | 29 |
1733434200 | 570.72 | -11.02 | -1.89 | 570.14 | 572.45 | 564.34 | 124 |
1733347800 | 581.74 | -2.36 | -0.40 | 581.74 | 581.74 | 581.74 | 34 |
1733261340 | 584.1 | -7.08 | -1.20 | 586.79999 | 587.04999 | 584.1 | 16 |
1733174940 | 591.17999 | 0 | 0.00 | 591.17999 | 591.17999 | 591.17999 | 0 |
1732915740 | 591.17999 | 12.18 | 2.10 | 591.17999 | 595.17999 | 581.7 | 48 |
1732829400 | 579 | 0 | 0.00 | 579 | 579 | 579 | 0 |
1732743000 | 579 | 7.86 | 1.38 | 579 | 579 | 579 | 2 |
1732656600 | 571.14 | 6.1 | 1.08 | 571.14 | 571.14 | 571.14 | 1 |
1732570140 | 565.04 | 0 | 0.00 | 559 | 567.28 | 559 | 38 |
1732310940 | 565.04 | 6.24 | 1.12 | 565.04 | 565.04 | 565.04 | 1 |
1732224600 | 558.79999 | 8.25 | 1.50 | 557.7 | 559.9 | 557.7 | 28 |
1732051800 | 550.54999 | 5.55 | 1.02 | 550.54999 | 550.54999 | 550.54999 | 1 |
1731965400 | 545 | 0 | 0.00 | 545 | 545 | 545 | 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