Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.8401 | -0.873782485749 | 668.37 | 670.43 | 658.61 | 42 | 667.48349398 | DR |
4 | -5.3701 | -0.804027549034 | 667.9 | 670.56 | 642.85 | 34 | 658.38632135 | DR |
12 | -1.9501 | -0.293477606549 | 664.48 | 716.15 | 609.7 | 39 | 671.49803319 | DR |
26 | 39.6599 | 6.36728370286 | 622.87 | 716.15 | 603.93 | 32 | 660.86254559 | DR |
52 | 202.6299 | 44.0595564253 | 459.9 | 716.15 | 447.3 | 61 | 543.78283566 | DR |
156 | 140.5299 | 26.9214367816 | 522 | 716.15 | 425.7 | 69 | 512.79794749 | DR |
260 | 219.5299 | 49.555282167 | 443 | 716.15 | 351.91 | 135 | 484.02605648 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568540 | 666.75 | 0 | 0.00 | 666.75 | 666.75 | 666.75 | 0 |
1739482140 | 666.75 | 0 | 0.00 | 666.75 | 666.75 | 666.75 | 0 |
1739395740 | 666.75 | -3.68 | -0.55 | 662.12 | 667.04 | 659.28 | 108 |
1739309400 | 670.42999 | 7.96 | 1.20 | 667.74 | 670.42999 | 658.61 | 45 |
1739222940 | 662.47 | -5.9 | -0.88 | 663.30999 | 663.30999 | 661.58 | 11 |
1738963800 | 668.37 | 7.97 | 1.21 | 668.37 | 668.37 | 668.37 | 2 |
1738877340 | 660.4 | 0 | 0.00 | 660.4 | 660.4 | 660.4 | 0 |
1738790940 | 660.4 | 10.3 | 1.58 | 656.76 | 661.04999 | 656.37 | 27 |
1738704600 | 650.1 | -9 | -1.37 | 652.08 | 652.74 | 646.4 | 102 |
1738618200 | 659.1 | 6.36 | 0.97 | 659.1 | 659.1 | 659.1 | 7 |
1738358940 | 652.74 | -1.16 | -0.18 | 654.05999 | 654.05999 | 652.74 | 16 |
1738272540 | 653.9 | 0 | 0.00 | 653.9 | 653.9 | 653.9 | 0 |
1738186140 | 653.9 | 0 | 0.00 | 653.9 | 653.9 | 653.9 | 0 |
1738099740 | 653.9 | 0 | 0.00 | 653.9 | 653.9 | 653.9 | 0 |
1738013340 | 653.9 | 5.84 | 0.90 | 653.9 | 653.9 | 653.9 | 1 |
1737754200 | 648.05999 | 5.21 | 0.81 | 646.1 | 651.95 | 646.1 | 84 |
1737667740 | 642.85 | -6.58 | -1.01 | 642.85 | 645 | 642.85 | 16 |
1737581400 | 649.42999 | -16.43 | -2.47 | 652.23 | 652.23 | 649.42999 | 3 |
1737495000 | 665.86 | -3.48 | -0.52 | 670.55999 | 670.55999 | 665.86 | 13 |
1737408600 | 669.34 | 13.55 | 2.07 | 667.9 | 669.34 | 666.22 | 38 |
1737149340 | 655.79 | 0 | 0.00 | 655.79 | 655.79 | 655.79 | 0 |
1737062940 | 655.79 | 9.39 | 1.45 | 655.79 | 655.79 | 655.79 | 8 |
1736976540 | 646.4 | 1.34 | 0.21 | 651.16999 | 651.16999 | 646.4 | 2 |
1736890140 | 645.05999 | -2.34 | -0.36 | 645.05999 | 645.05999 | 645.05999 | 7 |
1736803740 | 647.4 | 0 | 0.00 | 647.4 | 647.4 | 647.4 | 0 |
1736544540 | 647.4 | -1.48 | -0.23 | 661.04999 | 661.04999 | 646.1 | 60 |
1736458200 | 648.88 | 0 | 0.00 | 648.88 | 648.88 | 648.88 | 0 |
1736371800 | 648.88 | 0 | 0.00 | 648.88 | 648.88 | 648.88 | 0 |
1736285400 | 648.88 | -3.03 | -0.46 | 609.7 | 654.54999 | 609.7 | 133 |
1736198940 | 651.91 | -15.01 | -2.25 | 651.24 | 651.91 | 651.24 | 6 |
1735939740 | 666.91999 | 3.48 | 0.52 | 668.02 | 668.02 | 666.91999 | 17 |
1735853400 | 663.44 | -8.56 | -1.27 | 672 | 672 | 663.41 | 11 |
1735594140 | 672 | 0 | 0.00 | 672 | 672 | 672 | 0 |
1735334940 | 672 | 0 | 0.00 | 672 | 672 | 672 | 0 |
1735248540 | 672 | 5.4 | 0.81 | 670.6 | 672 | 670.6 | 6 |
1734989340 | 666.6 | 9.3 | 1.41 | 665.28 | 666.6 | 665.28 | 2 |
1734730200 | 657.29999 | 0 | 0.00 | 657.29999 | 657.29999 | 657.29999 | 0 |
1734643800 | 657.29999 | -18.54 | -2.74 | 672.01 | 672.01 | 657.29999 | 8 |
1734557400 | 675.84 | 19.14 | 2.91 | 666.6 | 675.84 | 666.6 | 45 |
1734470940 | 656.7 | -1.1 | -0.17 | 661.32 | 666.9 | 656.7 | 31 |
1734384540 | 657.79999 | 0 | 0.00 | 657.79999 | 657.79999 | 657.79999 | 0 |
1734125340 | 657.79999 | -0.65 | -0.10 | 661.44 | 663.65 | 657.79999 | 36 |
1734039000 | 658.45 | 5.87 | 0.90 | 651.95 | 660.4 | 651.95 | 24 |
1733952540 | 652.58 | -19.49 | -2.90 | 652.58 | 652.58 | 652.58 | 6 |
1733866140 | 672.07 | -12.01 | -1.76 | 673.88 | 673.88 | 672.07 | 8 |
1733779740 | 684.08 | 0.98 | 0.14 | 684.58 | 684.76 | 675.92 | 72 |
1733520600 | 683.1 | -1.08 | -0.16 | 684.08 | 684.08 | 683.1 | 18 |
1733434200 | 684.18 | 1.08 | 0.16 | 677.28 | 685 | 677.11 | 141 |
1733347800 | 683.1 | -8.5 | -1.23 | 683.1 | 683.1 | 683.1 | 10 |
1733261340 | 691.6 | -8.4 | -1.20 | 698.6 | 698.6 | 691.6 | 329 |
1733174940 | 700 | -6.49 | -0.92 | 706.49 | 706.49 | 700 | 3 |
1732915740 | 706.49 | 8.31 | 1.19 | 716.15 | 716.15 | 698.56 | 44 |
1732829400 | 698.18 | 3.22 | 0.46 | 707.94 | 707.94 | 698.18 | 24 |
1732743000 | 694.96 | 13.57 | 1.99 | 689.52 | 701.08 | 689.52 | 26 |
1732656600 | 681.39 | 15.95 | 2.40 | 660.62 | 681.39 | 660.62 | 35 |
1732570140 | 665.44 | 9.59 | 1.46 | 664.48 | 666.29 | 626.34 | 42 |
1732311000 | 655.85 | 0 | 0.00 | 655.85 | 655.85 | 655.85 | 0 |
1732224600 | 655.85 | 0 | 0.00 | 655.85 | 655.85 | 655.85 | 0 |
1732051800 | 655.85 | 3.25 | 0.50 | 656.5 | 656.5 | 650.65 | 9 |
1731965340 | 652.6 | 44.59 | 7.33 | 645 | 652.6 | 644.88 | 41 |
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