Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.5 | -0.304568527919 | 492.5 | 523 | 487 | 520615 | 508.63111484 | DE |
4 | 91 | 22.75 | 400 | 523 | 400 | 515160 | 481.04426762 | DE |
12 | 107 | 27.8645833333 | 384 | 523 | 351 | 324192 | 440.44837961 | DE |
26 | 122 | 33.0623306233 | 369 | 523 | 351 | 314031 | 405.36271514 | DE |
52 | 165 | 50.6134969325 | 326 | 523 | 326 | 282008 | 394.09532061 | DE |
156 | 260.3 | 112.830515821 | 230.7 | 523 | 193.42 | 360305 | 303.40552163 | DE |
260 | 207.35 | 73.1006522122 | 283.65 | 523 | 137.8 | 845819 | 243.41233249 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741023000 | 517 | 7 | 1.37 | 512 | 523 | 507 | 464420 |
1740763800 | 510 | 0 | 0.00 | 511 | 514 | 503 | 449398 |
1740677400 | 510 | -3 | -0.58 | 516 | 518 | 508 | 424762 |
1740591000 | 513 | 13 | 2.60 | 504 | 516 | 504 | 448514 |
1740504600 | 500 | 7.5 | 1.52 | 492.5 | 508 | 492.5 | 815979 |
1740418200 | 492.5 | 8 | 1.65 | 490 | 496 | 488 | 1191786 |
1740159000 | 484.5 | 2 | 0.41 | 482 | 487.5 | 480 | 788998 |
1740072600 | 482.5 | 4.5 | 0.94 | 481 | 489.5 | 481 | 185784 |
1739986200 | 478 | -13.5 | -2.75 | 490 | 492 | 478 | 216368 |
1739899800 | 491.5 | 8 | 1.65 | 485 | 495 | 482.5 | 247852 |
1739813400 | 483.5 | 5 | 1.04 | 480.5 | 488 | 480.5 | 195215 |
1739554200 | 478.5 | 5.5 | 1.16 | 476 | 483 | 474.5 | 300929 |
1739467800 | 473 | -4.5 | -0.94 | 482.5 | 483.5 | 473 | 221120 |
1739381400 | 477.5 | 10 | 2.14 | 471.5 | 482.5 | 471 | 404212 |
1739295000 | 467.5 | 13 | 2.86 | 458.5 | 471.5 | 458.5 | 241103 |
1739208600 | 454.5 | -10.5 | -2.26 | 458 | 461 | 454.5 | 341058 |
1738949400 | 465 | -0.5 | -0.11 | 467.5 | 469 | 460 | 365135 |
1738863000 | 465.5 | 8 | 1.75 | 448 | 469.5 | 448 | 1380505 |
1738776600 | 457.5 | 36 | 8.54 | 421.5 | 457.5 | 421.5 | 1366822 |
1738690200 | 421.5 | 21 | 5.24 | 400 | 421.5 | 400 | 253236 |
1738603800 | 400.5 | -13.5 | -3.26 | 403 | 407 | 396 | 488784 |
1738344600 | 414 | -2.5 | -0.60 | 419.5 | 420 | 414 | 325858 |
1738258200 | 416.5 | -1 | -0.24 | 420.5 | 421 | 414.5 | 143561 |
1738171800 | 417.5 | 2.5 | 0.60 | 414 | 419.5 | 412.5 | 265871 |
1738085400 | 415 | 4.5 | 1.10 | 410 | 415 | 407.5 | 114457 |
1737999000 | 410.5 | 2 | 0.49 | 407 | 413 | 406.5 | 200471 |
1737739800 | 408.5 | 1.5 | 0.37 | 412 | 415.5 | 408.5 | 278738 |
1737653400 | 407 | 8.5 | 2.13 | 402 | 410 | 400.5 | 210402 |
1737567000 | 398.5 | -3.5 | -0.87 | 404.5 | 407 | 398.5 | 237347 |
1737480600 | 402 | -10 | -2.43 | 411 | 411 | 402 | 375779 |
1737394200 | 412 | 9.5 | 2.36 | 406 | 415 | 406 | 334269 |
1737135000 | 402.5 | 4.5 | 1.13 | 404.5 | 408.5 | 402.5 | 227931 |
1737048600 | 398 | 5.5 | 1.40 | 402.5 | 406 | 398 | 271981 |
1736962200 | 392.5 | -1.5 | -0.38 | 396 | 403.5 | 392.5 | 297429 |
1736875800 | 394 | 16.5 | 4.37 | 388 | 398 | 387 | 485848 |
1736789400 | 377.5 | -3 | -0.79 | 383 | 385 | 377.5 | 95417 |
1736530200 | 380.5 | 0.5 | 0.13 | 384.5 | 386.5 | 380.5 | 210385 |
1736443800 | 380 | 1.5 | 0.40 | 380 | 383 | 378.5 | 97710 |
1736357400 | 378.5 | 0 | 0.00 | 378.5 | 386.5 | 378.5 | 174093 |
1736271000 | 378.5 | 4.5 | 1.20 | 376 | 382 | 371.5 | 331501 |
1736184600 | 374 | 12 | 3.31 | 366.5 | 376.5 | 366 | 303440 |
1735925400 | 362 | 0 | 0.00 | 364 | 366.5 | 362 | 82050 |
1735839000 | 362 | -7 | -1.90 | 369 | 371.5 | 353.5 | 257727 |
1735666200 | 369 | 4.5 | 1.23 | 364.5 | 369 | 364.5 | 133168 |
1735579800 | 364.5 | 5 | 1.39 | 371 | 371 | 360.5 | 92982 |
1735320600 | 359.5 | 1 | 0.28 | 358 | 363.5 | 358 | 101805 |
1735061400 | 358.5 | 7.5 | 2.14 | 360.5 | 361.5 | 358.5 | 91537 |
1734975000 | 351 | -13.5 | -3.70 | 362 | 362 | 351 | 152740 |
1734715800 | 364.5 | 2.5 | 0.69 | 353.5 | 364.5 | 353.5 | 196930 |
1734629400 | 362 | -11 | -2.95 | 364.5 | 365.5 | 357 | 305426 |
1734543000 | 373 | 0.5 | 0.13 | 370.5 | 375.5 | 367.5 | 114466 |
1734456600 | 372.5 | -16 | -4.12 | 380 | 386.5 | 370 | 312469 |
1734370200 | 388.5 | 1.5 | 0.39 | 390 | 392 | 386.5 | 177700 |
1734111000 | 387 | 3 | 0.78 | 391.5 | 392 | 387 | 214759 |
1734024600 | 384 | 2 | 0.52 | 385.5 | 388 | 384 | 134727 |
1733938200 | 382 | 3.5 | 0.92 | 385 | 386.5 | 381.5 | 244782 |
1733851800 | 378.5 | -5.5 | -1.43 | 384 | 387 | 378.5 | 91231 |
1733765400 | 384 | -4 | -1.03 | 386.5 | 387 | 383.5 | 124977 |
1733506200 | 388 | -2 | -0.51 | 383.5 | 389 | 383.5 | 288415 |
1733419800 | 390 | 17.5 | 4.70 | 370.5 | 390 | 370.5 | 592225 |
1733333400 | 372.5 | 12.5 | 3.47 | 365.5 | 373.5 | 365.5 | 194754 |
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