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 | -10.53 | -1.96627639908 | 535.53 | 536.2 | 522.51 | 4602077 | 527.71724203 | SP |
4 | -0.14 | -0.0266595574513 | 525.14 | 538.76 | 520.81 | 4032136 | 531.1824641 | SP |
12 | 34.06 | 6.93771132929 | 490.94 | 538.76 | 487.98 | 5317168 | 521.30737862 | SP |
26 | 52.78 | 11.1769937741 | 472.22 | 538.76 | 469.32 | 5001489 | 507.93660897 | SP |
52 | 124.88 | 31.210636809 | 400.12 | 538.76 | 398.21 | 5034096 | 479.08868574 | SP |
156 | 97.15 | 22.706556036 | 427.85 | 538.76 | 319.87 | 4990794 | 417.71040326 | SP |
260 | 242.21 | 85.650129071 | 282.79 | 538.76 | 200.55 | 4680025 | 382.39968718 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730500200 | 524.94 | 2.27 | 0.43 | 525.16 | 529.08 | 524.5401 | 6104166 |
1730413800 | 522.66999 | -10.49 | -1.97 | 529.09 | 529.23 | 522.51 | 7950052 |
1730327400 | 533.16 | -1.61 | -0.30 | 534.35 | 536.2 | 532.59 | 3056937 |
1730241000 | 534.77 | 0.85 | 0.16 | 533.12 | 535.82 | 531.75 | 3022244 |
1730154600 | 533.91999 | 1.66 | 0.31 | 535.53 | 535.57 | 533.6708 | 3399606 |
1729895400 | 532.26 | -0.21 | -0.04 | 534.65 | 537.2601 | 531.414 | 4279538 |
1729809000 | 532.47 | 1.2 | 0.23 | 533.16999 | 533.17999 | 530.04 | 4472596 |
1729722600 | 531.27 | -4.89 | -0.91 | 534.28 | 534.72 | 528.02 | 5214386 |
1729636200 | 536.16 | -0.37 | -0.07 | 534.11 | 537.28 | 533.47 | 3065857 |
1729549800 | 536.53 | -0.83 | -0.15 | 536.72 | 537.61 | 533.71 | 3668034 |
1729290600 | 537.36 | 2.06 | 0.38 | 536.9 | 538.1 | 535.55999 | 5067190 |
1729204200 | 535.29999 | 0.08 | 0.01 | 538.62 | 538.76 | 535.15 | 3222092 |
1729117800 | 535.22 | 2.24 | 0.42 | 532.92999 | 535.73 | 532.215 | 3226738 |
1729031400 | 532.98 | -4.09 | -0.76 | 537.38 | 537.61 | 531.82 | 4808010 |
1728945000 | 537.07 | 4.36 | 0.82 | 534.25 | 537.98 | 533.97 | 2594564 |
1728685800 | 532.71 | 3.15 | 0.59 | 529.5 | 533.42999 | 529.39 | 5427341 |
1728599400 | 529.55999 | -0.89 | -0.17 | 529.27 | 530.9 | 528.09 | 3629925 |
1728513000 | 530.45 | 3.6 | 0.68 | 526.87 | 531.03 | 526.30999 | 2908040 |
1728426600 | 526.85 | 4.94 | 0.95 | 524.32 | 527.38 | 523.5 | 2622520 |
1728340200 | 521.91 | -4.74 | -0.90 | 525.14 | 525.7201 | 520.80999 | 4119055 |
1728081000 | 526.65 | 4.81 | 0.92 | 526.16 | 527.02 | 522.29999 | 5356082 |
1727994600 | 521.84 | -0.99 | -0.19 | 521.55999 | 523.755 | 519.82 | 4004072 |
1727908200 | 522.83 | 0.09 | 0.02 | 521.85 | 523.85 | 519.5801 | 3267484 |
1727821800 | 522.74 | -4.93 | -0.93 | 527.04 | 527.1 | 520.23 | 9191763 |
1727735400 | 527.66999 | 2.29 | 0.44 | 524.32 | 527.955 | 522.19 | 8013716 |
1727476200 | 525.38 | -2.32 | -0.44 | 527.09 | 527.77 | 524.32 | 5588984 |
1727389800 | 527.7 | 2.09 | 0.40 | 529.66999 | 529.91999 | 525.49 | 5270268 |
1727303400 | 525.61 | -1.07 | -0.20 | 526.61 | 527.29999 | 524.65 | 35414488 |
1727217000 | 526.67999 | 1.51 | 0.29 | 526.01 | 526.84 | 523.38 | 4869053 |
1727130600 | 525.16999 | 1.29 | 0.25 | 525 | 525.83 | 523.83 | 29017166 |
1726871400 | 523.88 | -1.03 | -0.20 | 523.51 | 524.91999 | 521.12 | 5390289 |
1726785000 | 524.91 | 9 | 1.74 | 524.88 | 526.6 | 522.19 | 5552355 |
1726698600 | 515.91 | -1.68 | -0.32 | 518.17999 | 522.73 | 515.47 | 6887904 |
1726612200 | 517.59 | 0.24 | 0.05 | 519.44 | 520.735 | 515.5 | 8147554 |
1726525800 | 517.35 | 0.78 | 0.15 | 516.34 | 517.59 | 514.65 | 4253276 |
1726266600 | 516.57 | 2.73 | 0.53 | 514.42999 | 517.53 | 514.23 | 4212992 |
1726180200 | 513.84 | 4.38 | 0.86 | 510.09 | 514.1398 | 508.06 | 4063221 |
1726093800 | 509.46 | 5.16 | 1.02 | 504.31 | 510.44 | 496.25 | 6338350 |
1726007400 | 504.3 | 2.07 | 0.41 | 503.98 | 504.705 | 499.4997 | 2861551 |
1725921000 | 502.23 | 5.59 | 1.13 | 500.59 | 503.37 | 498.75 | 3614611 |
1725661800 | 496.64 | -8.41 | -1.67 | 505.34 | 506.94 | 495.8 | 7460901 |
1725575400 | 505.05 | -1.25 | -0.25 | 506.36 | 508.94 | 502.84 | 3337637 |
1725489000 | 506.3 | -1.26 | -0.25 | 505.68 | 509.53 | 505.02 | 3520203 |
1725402600 | 507.56 | -10.48 | -2.02 | 515.12 | 515.42999 | 505.1 | 5845895 |
1725057000 | 518.04 | 4.83 | 0.94 | 515.41999 | 518.58 | 512.12 | 5415589 |
1724970600 | 513.21 | 0.08 | 0.02 | 514.99 | 518.09 | 512.13 | 3459312 |
1724884200 | 513.13 | -2.95 | -0.57 | 515.79999 | 516.23 | 510.16 | 3887644 |
1724797800 | 516.08 | 0.69 | 0.13 | 514.26 | 516.59 | 513.16 | 3028588 |
1724711400 | 515.39 | -1.27 | -0.25 | 517.64 | 518.29 | 513.875 | 3339638 |
1724452200 | 516.66 | 5.53 | 1.08 | 514.33 | 517.54999 | 512.2521 | 5099132 |
1724365800 | 511.13 | -4.17 | -0.81 | 517.04999 | 517.63 | 510.1 | 3674047 |
1724279400 | 515.29999 | 1.8 | 0.35 | 514.47 | 516.6599 | 512.85 | 3331699 |
1724193000 | 513.5 | -0.85 | -0.17 | 513.91999 | 515.4799 | 512.25 | 3131634 |
1724106600 | 514.35 | 4.9 | 0.96 | 509.86 | 514.35 | 509.06 | 3800106 |
1723847400 | 509.45 | 1.07 | 0.21 | 506.84 | 510.11 | 506.65 | 3386053 |
1723761000 | 508.38 | 8.58 | 1.72 | 505.09 | 508.59 | 504.4857 | 4146110 |
1723674600 | 499.8 | 1.59 | 0.32 | 498.92 | 500.85 | 496.478 | 3697509 |
1723588200 | 498.21 | 8.14 | 1.66 | 493.14 | 498.38 | 492.92 | 3242823 |
1723501800 | 490.07 | 0.25 | 0.05 | 490.94 | 492.35 | 487.98 | 3344608 |
1723242600 | 489.82 | 2.09 | 0.43 | 486.93 | 491.21 | 485.82 | 7060057 |
1723156200 | 487.73 | 11.12 | 2.33 | 481.49 | 488.27 | 479.64 | 4017440 |
1723069800 | 476.61 | -3.33 | -0.69 | 485.7 | 488.55 | 476.11 | 5964670 |
1722983400 | 479.94 | 4.74 | 1.00 | 477.39 | 486.86 | 475.94 | 8171525 |
1722897000 | 475.2 | -14.71 | -3.00 | 470.17 | 481.18 | 468.89 | 15229574 |
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