
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.95 | 0.65763185935 | 600.64 | 608.13 | 598.58 | 32810681 | 603.99124622 | SP |
4 | 14.265 | 2.41646550629 | 590.325 | 610.78 | 589.195 | 43103379 | 601.15239704 | SP |
12 | 14.21 | 2.40692435381 | 590.38 | 610.78 | 575.35 | 45692310 | 596.39466512 | SP |
26 | 70.38 | 13.1745942607 | 534.21 | 610.78 | 530.95 | 45236661 | 581.26785818 | SP |
52 | 103.42 | 20.6357124329 | 501.17 | 610.78 | 490.715 | 52265308 | 547.71842928 | SP |
156 | 164.67 | 37.4318057829 | 439.92 | 610.78 | 348.11 | 74010871 | 448.33529909 | SP |
260 | 267.76 | 79.4941068195 | 336.83 | 610.78 | 218.26 | 80270166 | 409.69550361 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403000 | 603.36 | -1.95 | -0.32 | 599.2 | 604.54999 | 598.51 | 44078967 |
1739316600 | 605.30999 | 0.46 | 0.08 | 602.54999 | 605.86 | 602.42999 | 30364434 |
1739230200 | 604.85 | 4.08 | 0.68 | 604.03 | 605.4999 | 602.74 | 25974478 |
1738971000 | 600.77 | -5.55 | -0.92 | 606.89 | 608.13 | 600.04999 | 49797571 |
1738884600 | 606.32 | 2.1 | 0.35 | 605.99 | 606.4525 | 602.63 | 34104660 |
1738798200 | 604.22 | 2.44 | 0.41 | 600.64 | 604.37 | 598.58 | 28985621 |
1738711800 | 601.78 | 4.01 | 0.67 | 597.83 | 602.29999 | 597.28 | 33348007 |
1738625400 | 597.77 | -4.05 | -0.67 | 592.66999 | 600.29 | 590.49 | 64630748 |
1738366200 | 601.82 | -3.22 | -0.53 | 607.5 | 609.96 | 601.04999 | 64031501 |
1738279800 | 605.04 | 3.23 | 0.54 | 603.96 | 606.6 | 600.715 | 37999783 |
1738193400 | 601.80999 | -2.71 | -0.45 | 603.72 | 604.13 | 599.22 | 35675230 |
1738107000 | 604.52 | 5.15 | 0.86 | 600.62 | 605.37 | 597.25 | 42146598 |
1738020600 | 599.37 | -8.6 | -1.41 | 594.80999 | 599.69 | 594.64 | 67341180 |
1737761400 | 607.97 | 1.53 | 0.25 | 609.80999 | 610.78 | 606.79999 | 33384859 |
1737675000 | 606.44 | 0 | 0.00 | 606.44 | 606.44 | 606.44 | 0 |
1737588600 | 606.44 | 3.39 | 0.56 | 605.91999 | 607.82 | 605.45 | 44337991 |
1737502200 | 603.04999 | 5.47 | 0.92 | 600.66999 | 603.04999 | 598.66999 | 40173854 |
1737156600 | 597.58 | 5.94 | 1.00 | 596.96 | 599.36 | 595.61 | 57132005 |
1737070200 | 591.64 | -1.14 | -0.19 | 594.17499 | 594.35 | 590.92999 | 42634186 |
1736983800 | 592.78 | 10.59 | 1.82 | 590.325 | 593.94 | 589.195 | 53779929 |
1736897400 | 582.19 | 0.8 | 0.14 | 584.36 | 585 | 578.35 | 47042366 |
1736811000 | 581.39 | 0.9 | 0.16 | 575.77 | 581.75 | 575.35 | 44894964 |
1736551800 | 580.49 | -9 | -1.53 | 585.88 | 585.95 | 578.54999 | 71023920 |
1736379000 | 589.49 | 0.86 | 0.15 | 588.7 | 590.57989 | 585.195 | 46636570 |
1736292600 | 588.63 | -6.73 | -1.13 | 597.41999 | 597.75 | 586.78 | 59058810 |
1736206200 | 595.36 | 3.41 | 0.58 | 596.27 | 599.7 | 593.6 | 46684196 |
1735947000 | 591.95 | 7.31 | 1.25 | 587.53 | 592.6 | 586.42999 | 36664307 |
1735860600 | 584.64 | -1.44 | -0.25 | 589.39 | 591.13 | 580.5 | 49497298 |
1735687800 | 586.08 | -2.14 | -0.36 | 589.905 | 590.6399 | 584.41999 | 53800933 |
1735601400 | 588.22 | -6.79 | -1.14 | 587.89 | 591.74 | 584.41 | 55529471 |
1735342200 | 595.01 | -6.33 | -1.05 | 597.54 | 597.7761 | 590.76469 | 63238612 |
1735255800 | 601.34 | 0.04 | 0.01 | 599.5 | 602.48 | 598.0825 | 39284550 |
1735077840 | 601.29999 | 6.61 | 1.11 | 596.05999 | 601.41049 | 595.47 | 33160099 |
1734996600 | 594.69 | 3.54 | 0.60 | 590.89 | 595.29999 | 587.66099 | 53966464 |
1734737400 | 591.15 | 5.05 | 0.86 | 581.77 | 595.75 | 580.91 | 122330435 |
1734651000 | 586.1 | -0.18 | -0.03 | 591.36 | 593 | 585.85 | 82945907 |
1734564600 | 586.28 | -18.01 | -2.98 | 603.98 | 606.405 | 585.89 | 107551923 |
1734478200 | 604.29 | -2.5 | -0.41 | 604.19 | 605.16999 | 602.885 | 54935584 |
1734391800 | 606.79 | 2.58 | 0.43 | 606 | 607.7795 | 605.21 | 41760533 |
1734132600 | 604.21 | -0.12 | -0.02 | 606.4 | 607.13 | 602.80999 | 34580770 |
1734046200 | 604.33 | -3.13 | -0.52 | 606.58 | 607.16 | 604.33 | 31301236 |
1733959800 | 607.46 | 4.66 | 0.77 | 605.78 | 608.43499 | 605.5 | 27734746 |
1733873400 | 602.79999 | -1.88 | -0.31 | 605.37 | 605.79999 | 602.13 | 36230954 |
1733787000 | 604.67999 | -3.13 | -0.51 | 607.69 | 607.86 | 604.08 | 33408484 |
1733527800 | 607.80999 | 1.15 | 0.19 | 607.44 | 609.07 | 607.02 | 30759941 |
1733441400 | 606.66 | -1 | -0.16 | 607.66 | 608.48 | 606.30499 | 27713179 |
1733355000 | 607.66 | 3.75 | 0.62 | 605.63 | 607.91 | 604.95 | 41359646 |
1733268600 | 603.91 | 0.28 | 0.05 | 603.39 | 604.16 | 602.341 | 25683832 |
1733182200 | 603.63 | 1.08 | 0.18 | 602.97 | 604.32 | 602.47 | 30637994 |
1732917840 | 602.54999 | 3.72 | 0.62 | 599.66 | 603.35 | 599.3805 | 30177353 |
1732750200 | 598.83 | -1.82 | -0.30 | 600.46 | 600.85 | 597.28 | 33038927 |
1732663800 | 600.65 | 3.12 | 0.52 | 598.79999 | 601.33 | 598.07 | 43009597 |
1732577400 | 597.53 | 2.02 | 0.34 | 599.52 | 600.86 | 595.2 | 39070409 |
1732318200 | 595.51 | 1.84 | 0.31 | 593.66 | 596.15 | 593.1525 | 36695664 |
1732231800 | 593.66999 | 3.17 | 0.54 | 593.4 | 595.12 | 587.45 | 45468760 |
1732145400 | 590.5 | 0.2 | 0.03 | 590.38 | 590.79 | 584.63 | 49211343 |
1732059000 | 590.29999 | 2.15 | 0.37 | 584.71 | 591.04499 | 584.03 | 47702073 |
1731972600 | 588.15 | 2.4 | 0.41 | 586.22 | 589.49 | 585.34 | 37042211 |
1731713400 | 585.75 | -7.6 | -1.28 | 589.72 | 590.2 | 583.86 | 74842123 |
1731627000 | 593.35 | -3.84 | -0.64 | 597.32 | 597.80999 | 592.65 | 37448140 |
1731540600 | 597.19 | 0.29 | 0.05 | 597.37 | 599.23 | 594.96 | 46208571 |
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