Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6 | -1.06382978723 | 564 | 570 | 560 | 65576 | 562.9589207 | DE |
4 | 7 | 1.27041742287 | 551 | 586 | 551 | 59794 | 562.05662943 | DE |
12 | 19 | 3.52504638219 | 539 | 586 | 525 | 73503 | 547.2472754 | DE |
26 | 13 | 2.38532110092 | 545 | 586 | 514 | 72852 | 542.71151876 | DE |
52 | -16 | -2.78745644599 | 574 | 586 | 514 | 74380 | 545.84206658 | DE |
156 | -16 | -2.78745644599 | 574 | 586 | 514 | 74380 | 545.84206658 | DE |
260 | -16 | -2.78745644599 | 574 | 586 | 514 | 74380 | 545.84206658 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 558 | -5 | -0.89 | 562 | 562 | 558 | 48921 |
1739467800 | 563 | 2 | 0.36 | 563 | 563 | 560 | 78223 |
1739381400 | 561 | -7 | -1.23 | 567 | 567 | 561 | 69179 |
1739295000 | 568 | 7 | 1.25 | 563 | 568 | 562 | 55417 |
1739208600 | 561 | -2 | -0.36 | 565 | 565 | 561 | 76098 |
1738949400 | 563 | -1 | -0.18 | 564 | 570 | 560 | 48961 |
1738863000 | 564 | 4 | 0.71 | 565 | 565 | 562 | 46345 |
1738776600 | 560 | 0 | 0.00 | 558 | 560 | 555 | 55400 |
1738690200 | 560 | -1 | -0.18 | 560 | 560 | 556 | 70873 |
1738603800 | 561 | 1 | 0.18 | 560 | 561 | 551 | 67570 |
1738344600 | 560 | -2 | -0.36 | 560 | 560 | 554 | 62430 |
1738258200 | 562 | 5 | 0.90 | 553 | 562 | 553 | 19525 |
1738171800 | 557 | 0 | 0.00 | 553 | 561 | 553 | 47482 |
1738085400 | 557 | 2 | 0.36 | 557 | 557 | 557 | 33347 |
1737999000 | 555 | -9 | -1.60 | 570 | 570 | 551 | 82154 |
1737739800 | 564 | 5 | 0.89 | 562 | 568 | 562 | 77537 |
1737653400 | 559 | -10 | -1.76 | 568 | 568 | 559 | 62237 |
1737567000 | 569 | 1 | 0.18 | 568 | 573 | 568 | 53097 |
1737480600 | 568 | 6 | 1.07 | 565 | 568 | 564 | 69444 |
1737394200 | 562 | -4 | -0.71 | 565 | 565 | 562 | 38532 |
1737135000 | 566 | 5 | 0.89 | 551 | 586 | 551 | 82029 |
1737048600 | 561 | 4 | 0.72 | 554 | 561 | 554 | 49294 |
1736962200 | 557 | 9 | 1.64 | 550 | 557 | 547 | 61052 |
1736875800 | 548 | 5 | 0.92 | 548 | 548 | 540 | 73993 |
1736789400 | 543 | -2 | -0.37 | 545 | 548 | 543 | 55141 |
1736530200 | 545 | 5 | 0.93 | 538 | 545 | 535 | 118481 |
1736443800 | 540 | 0 | 0.00 | 543 | 543 | 535 | 114053 |
1736357400 | 540 | -12 | -2.17 | 554 | 556 | 532 | 123249 |
1736271000 | 552 | -4 | -0.72 | 558 | 558 | 552 | 130654 |
1736184600 | 556 | 4 | 0.72 | 553 | 564 | 553 | 113278 |
1735925400 | 552 | 1 | 0.18 | 551 | 553 | 546 | 46112 |
1735839000 | 551 | 3 | 0.55 | 548 | 551 | 545 | 36276 |
1735666200 | 548 | 6 | 1.11 | 547 | 550 | 547 | 14457 |
1735579800 | 542 | -3 | -0.55 | 551 | 551 | 539 | 32639 |
1735320600 | 545 | -3 | -0.55 | 551 | 551 | 545 | 35213 |
1735061400 | 548 | 3 | 0.55 | 544 | 550 | 543 | 24585 |
1734975000 | 545 | 1 | 0.18 | 544 | 546 | 543 | 25907 |
1734715800 | 544 | -6 | -1.09 | 549 | 549 | 543 | 122117 |
1734629400 | 550 | 10 | 1.85 | 540 | 553 | 536 | 158663 |
1734543000 | 540 | 0 | 0.00 | 541 | 541 | 538 | 92014 |
1734456600 | 540 | -2 | -0.37 | 540 | 540 | 530 | 49647 |
1734370200 | 542 | 6 | 1.12 | 544 | 548 | 540 | 46274 |
1734111000 | 536 | -10 | -1.83 | 547 | 554 | 536 | 52678 |
1734024600 | 546 | -5 | -0.91 | 551 | 551 | 544 | 155015 |
1733938200 | 551 | 1 | 0.18 | 549 | 554 | 545 | 75802 |
1733851800 | 550 | 4 | 0.73 | 539 | 554 | 537 | 64636 |
1733765400 | 546 | 4 | 0.74 | 541 | 546 | 538 | 39812 |
1733506200 | 542 | 2 | 0.37 | 538 | 542 | 537 | 51043 |
1733419800 | 540 | 7 | 1.31 | 530 | 540 | 528 | 110621 |
1733333400 | 533 | 0 | 0.00 | 533 | 533 | 530 | 110501 |
1733247000 | 533 | -2 | -0.37 | 532 | 533 | 529 | 59197 |
1733160600 | 535 | 7 | 1.33 | 529 | 535 | 526 | 95719 |
1732901400 | 528 | -4 | -0.75 | 533 | 533 | 527 | 50162 |
1732815000 | 532 | 3 | 0.57 | 527 | 532 | 527 | 73916 |
1732728600 | 529 | -4 | -0.75 | 534 | 534 | 525 | 172760 |
1732642200 | 533 | -2 | -0.37 | 532 | 533 | 525 | 213838 |
1732555800 | 535 | 8 | 1.52 | 527 | 535 | 527 | 58771 |
1732296600 | 527 | -14 | -2.59 | 539 | 544 | 527 | 79870 |
1732210200 | 541 | 2 | 0.37 | 542 | 543 | 541 | 92837 |
1732123800 | 539 | 4 | 0.75 | 544 | 544 | 539 | 72306 |
1732037400 | 535 | -3 | -0.56 | 541 | 541 | 535 | 28164 |
1731951000 | 538 | -5 | -0.92 | 543 | 543 | 528 | 138657 |
1731691800 | 543 | 5 | 0.93 | 538 | 543 | 535 | 100549 |
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