Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 387.445 | -0.25 | -0.06 | 387.445 | 387.445 | 387.445 | 0 |
1739813400 | 387.695 | 1.05 | 0.27 | 387.695 | 387.695 | 387.695 | 0 |
1739554200 | 386.65 | 1.67 | 0.43 | 386.65 | 386.65 | 386.65 | 0 |
1739467800 | 384.98 | 4.85 | 1.27 | 383.03 | 384.98 | 383.03 | 32 |
1739381400 | 380.135 | -2.16 | -0.56 | 381.12 | 381.21 | 380.135 | 524 |
1739295000 | 382.29 | 0.36 | 0.09 | 381.63 | 382.29 | 381.63 | 262 |
1739208600 | 381.93 | 1.63 | 0.43 | 380.68 | 381.97 | 380.68 | 57 |
1738949400 | 380.3 | -2.6 | -0.68 | 382.39 | 382.39 | 380.3 | 261 |
1738863000 | 382.9 | 2.77 | 0.73 | 382.9 | 382.9 | 382.9 | 0 |
1738776600 | 380.13 | 0.35 | 0.09 | 378.53 | 380.13 | 378.53 | 1032 |
1738690200 | 379.78 | 3.08 | 0.82 | 378.86 | 379.78 | 378.86 | 1615 |
1738603800 | 376.695 | -7.08 | -1.84 | 373.57 | 377.53 | 373.57 | 1861 |
1738344600 | 383.77 | 2.6 | 0.68 | 383.86 | 383.86 | 383.77 | 32 |
1738258200 | 381.165 | 1.36 | 0.36 | 381.25 | 382.29 | 381.165 | 327 |
1738171800 | 379.81 | 1.03 | 0.27 | 379.81 | 379.81 | 379.81 | 50 |
1738085400 | 378.78 | 2.16 | 0.57 | 378.69 | 378.78 | 378.05 | 5267 |
1737999000 | 376.62 | -6.78 | -1.77 | 377.97 | 377.97 | 376.62 | 2 |
1737739800 | 383.395 | 2.14 | 0.56 | 382.68 | 383.395 | 382.68 | 136 |
1737653400 | 381.255 | 0.39 | 0.10 | 381.255 | 381.255 | 381.255 | 0 |
1737567000 | 380.86 | 3.27 | 0.87 | 380.86 | 380.86 | 380.86 | 0 |
1737480600 | 377.59 | 0.63 | 0.17 | 377.08 | 377.59 | 376.01 | 2426 |
1737394200 | 376.96 | 1.52 | 0.41 | 374.77 | 377.75 | 374.77 | 3628 |
1737135000 | 375.435 | 3.18 | 0.85 | 374.34 | 375.435 | 374.14 | 4629 |
1737048600 | 372.26 | 1.76 | 0.48 | 372.12 | 372.58 | 371.42 | 984 |
1736962200 | 370.5 | 6.07 | 1.67 | 370.5 | 370.5 | 370.5 | 1200 |
1736875800 | 364.425 | 2.55 | 0.70 | 366.72 | 366.72 | 364.425 | 754 |
1736789400 | 361.88 | -1.97 | -0.54 | 361.83 | 361.88 | 361.17 | 22 |
1736530200 | 363.845 | -5.3 | -1.44 | 369.3 | 369.3 | 363.845 | 792 |
1736443800 | 369.145 | 0.08 | 0.02 | 369.145 | 369.145 | 369.145 | 0 |
1736357400 | 369.06 | -3.08 | -0.83 | 369.06 | 369.06 | 369.06 | 0 |
1736271000 | 372.14 | -3.16 | -0.84 | 373.03 | 373.03 | 371.38 | 509 |
1736184600 | 375.295 | 6.15 | 1.66 | 371.13 | 375.295 | 371.12 | 970 |
1735925400 | 369.15 | 0.92 | 0.25 | 366.21 | 369.15 | 365.86 | 283 |
1735839000 | 368.23 | -0.08 | -0.02 | 368.9 | 369.87 | 367.93 | 1530 |
1735666200 | 368.31 | 0.25 | 0.07 | 368.31 | 368.32 | 368.31 | 349 |
1735579800 | 368.06 | -3.81 | -1.02 | 371.49 | 371.54 | 368.06 | 984 |
1735320600 | 371.87 | -0.07 | -0.02 | 371.87 | 371.87 | 371.87 | 0 |
1735061400 | 371.94 | 3.11 | 0.84 | 371.91 | 371.94 | 371.91 | 956 |
1734975000 | 368.83 | -1.14 | -0.31 | 370.07 | 370.07 | 368.26 | 363 |
1734715800 | 369.97 | 1.57 | 0.43 | 364.92 | 369.97 | 361.84 | 4726 |
1734629400 | 368.4 | -9.63 | -2.55 | 367.72 | 368.4 | 367.72 | 37 |
1734543000 | 378.03 | 0.31 | 0.08 | 377.99 | 378.2 | 377.99 | 316 |
1734456600 | 377.715 | -1.38 | -0.36 | 377.68 | 377.75 | 377.63 | 144 |
1734370200 | 379.09 | 1.27 | 0.34 | 379.09 | 379.09 | 379.09 | 0 |
1734111000 | 377.82 | -2.43 | -0.64 | 379.24 | 379.24 | 377.82 | 5 |
1734024600 | 380.245 | -0.5 | -0.13 | 380.48 | 380.48 | 380.245 | 328 |
1733938200 | 380.74 | 1.82 | 0.48 | 380.74 | 380.74 | 380.74 | 0 |
1733851800 | 378.92 | -8.09 | -2.09 | 379.5 | 379.7 | 378.92 | 9359 |
1733765400 | 387.01 | -0.99 | -0.25 | 388.35 | 388.35 | 387.01 | 2202 |
1733506200 | 387.995 | 0 | 0.00 | 387.06 | 388.0823 | 387.06 | 129 |
1733419800 | 387.99 | 1.19 | 0.31 | 387.81 | 387.99 | 387.56 | 340 |
1733333400 | 386.795 | 2.02 | 0.52 | 385.69 | 386.795 | 385.69 | 7317 |
1733247000 | 384.775 | 0.88 | 0.23 | 384.63 | 385.31 | 384.56 | 669 |
1733160600 | 383.9 | 0.61 | 0.16 | 382.38 | 384.03 | 382.38 | 3550 |
1732901400 | 383.29 | 1.34 | 0.35 | 382.07 | 383.29 | 382.06 | 178 |
1732815000 | 381.95 | 1.44 | 0.38 | 381.95 | 381.95 | 381.95 | 0 |
1732728600 | 380.505 | 0.07 | 0.02 | 381.18 | 381.4 | 380.505 | 1316 |
1732642200 | 380.43 | 0.11 | 0.03 | 380.46 | 380.59 | 380.11 | 2414 |
1732555800 | 380.32 | 2.34 | 0.62 | 380.46 | 380.46 | 380.32 | 16 |
1732296600 | 377.975 | 0.99 | 0.26 | 377.78 | 377.975 | 376.86 | 867 |
1732210200 | 376.99 | 3.84 | 1.03 | 374.93 | 377.09 | 374.25 | 2392 |
1732123800 | 373.15 | -1.95 | -0.52 | 373.79 | 374.01 | 373.15 | 399 |
1732037400 | 375.1 | -0.09 | -0.02 | 375.1 | 375.1 | 375.1 | 136 |
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