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 | 1.12 | 0.182386659719 | 614.08 | 629.5429 | 602.995 | 61252 | 617.96595647 | CS |
4 | 14.52 | 2.41726043817 | 600.68 | 649.9999 | 596.6 | 45292 | 624.56143157 | CS |
12 | 58.51 | 10.51033789 | 556.69 | 649.9999 | 539.8279 | 45863 | 590.58514331 | CS |
26 | 163.11 | 36.0790992944 | 452.09 | 649.9999 | 436.1 | 41945 | 547.03593954 | CS |
52 | 267.79 | 77.0818341441 | 347.41 | 649.9999 | 346.91 | 38010 | 486.79976214 | CS |
156 | 222.55 | 56.6789761874 | 392.65 | 649.9999 | 280.28 | 40850 | 377.05599973 | CS |
260 | 179.78 | 41.2888705158 | 435.42 | 649.9999 | 280.28 | 44624 | 395.87264417 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710801600 | 615.2 | -7.54 | -1.21 | 624.83 | 627.54999 | 614.91 | 27124 |
1710542400 | 622.74 | 2.83 | 0.46 | 615.91999 | 629.5429 | 615.5 | 113082 |
1710456000 | 619.91 | 4.47 | 0.73 | 613.21 | 624.605 | 612.08 | 40650 |
1710369600 | 615.44 | 4.67 | 0.76 | 612.42999 | 615.61 | 602.995 | 71971 |
1710283200 | 610.77 | -4.18 | -0.68 | 617.29999 | 618.42999 | 607.46 | 46443 |
1710196800 | 614.95 | -0.41 | -0.07 | 614.08 | 617.03 | 610.556 | 34114 |
1709941200 | 615.36 | -8.24 | -1.32 | 626.04999 | 626.04999 | 615.07 | 38111 |
1709854800 | 623.6 | -2.06 | -0.33 | 625.97 | 632.14 | 623.6 | 34722 |
1709768400 | 625.66 | -7.13 | -1.13 | 635.49 | 636.69 | 625.65 | 39310 |
1709682000 | 632.79 | -10.21 | -1.59 | 638.5 | 644.6 | 631.22 | 43557 |
1709595600 | 643 | -0.89 | -0.14 | 644 | 649.9999 | 640.71 | 29698 |
1709336400 | 643.89 | 2.22 | 0.35 | 640.91999 | 644.02 | 635.385 | 29857 |
1709250000 | 641.66999 | 8.04 | 1.27 | 635.73 | 642.66999 | 634.08 | 56400 |
1709163600 | 633.63 | -2.68 | -0.42 | 635.35 | 637.51 | 630.02 | 37537 |
1709077200 | 636.30999 | 4.83 | 0.76 | 630.01 | 636.655 | 630.01 | 34783 |
1708990800 | 631.48 | -0.4 | -0.06 | 632.52 | 634.67999 | 619.3861 | 47008 |
1708731600 | 631.88 | 12.69 | 2.05 | 625.91999 | 633.54999 | 620.155 | 34379 |
1708645200 | 619.19 | 7.03 | 1.15 | 616.55999 | 621.41999 | 614.5 | 47445 |
1708558800 | 612.16 | 3.03 | 0.50 | 609.01 | 612.91999 | 604 | 32680 |
1708472400 | 609.13 | 11.08 | 1.85 | 600.67999 | 610.03 | 596.6 | 48795 |
1708126800 | 598.04999 | -0.12 | -0.02 | 598.25 | 608.45 | 594.69 | 55570 |
1708040400 | 598.16999 | 8.68 | 1.47 | 591.82 | 599.835 | 591.63 | 29046 |
1707954000 | 589.49 | 4.38 | 0.75 | 590.6 | 593.64 | 586.98 | 46949 |
1707867600 | 585.11 | -12.17 | -2.04 | 590.22 | 590.605 | 584.235 | 46463 |
1707781200 | 597.28 | 5.26 | 0.89 | 589.79999 | 598.7303 | 589.79999 | 28121 |
1707522000 | 592.02 | 3.82 | 0.65 | 588.32 | 593.04999 | 588.32 | 23987 |
1707435600 | 588.2 | -0.11 | -0.02 | 588.49 | 591.5 | 582.41999 | 39879 |
1707349200 | 588.30999 | 10.51 | 1.82 | 581.34 | 590.29999 | 579.91999 | 20799 |
1707262800 | 577.79999 | -5.03 | -0.86 | 584.98 | 586.96 | 575.54999 | 36820 |
1707176400 | 582.83 | -4.88 | -0.83 | 583.54 | 588.44 | 577.04 | 44407 |
1706917200 | 587.71 | -5.92 | -1.00 | 590.36 | 592.69 | 578.1 | 47158 |
1706830800 | 593.63 | 35.82 | 6.42 | 556.28 | 596.79999 | 551.58 | 86199 |
1706744400 | 557.80999 | -7.76 | -1.37 | 568.34 | 573.78 | 557.54999 | 67984 |
1706658000 | 565.57 | 5.14 | 0.92 | 560.53 | 568.74 | 560.47 | 35129 |
1706571600 | 560.42999 | 0.72 | 0.13 | 559.05999 | 562.62 | 556.1 | 43338 |
1706312400 | 559.71 | -2.13 | -0.38 | 563.59 | 564.5 | 557.38 | 36893 |
1706226000 | 561.84 | -16.66 | -2.88 | 577.08 | 578.24 | 560.475 | 46158 |
1706139600 | 578.5 | -13.59 | -2.30 | 596.13 | 596.13 | 577.53 | 49681 |
1706053200 | 592.09 | -4.48 | -0.75 | 596 | 596.665 | 589.23 | 43995 |
1705966800 | 596.57 | 0.87 | 0.15 | 598.17999 | 599.61 | 594.03 | 57979 |
1705707600 | 595.7 | -0.06 | -0.01 | 599.04 | 599.09 | 586.205 | 46395 |
1705621200 | 595.76 | 8.03 | 1.37 | 590.36 | 595.83 | 585.24 | 59659 |
1705534800 | 587.73 | 4.44 | 0.76 | 578.25 | 588.39 | 578.25 | 32785 |
1705448400 | 583.29 | 13.68 | 2.40 | 569.29999 | 584.97 | 565.22 | 58394 |
1705102800 | 569.61 | 5.92 | 1.05 | 567.63 | 572.51 | 564.14 | 42469 |
1705016400 | 563.69 | 1.55 | 0.28 | 562.7 | 564.355 | 554.6901 | 35469 |
1704930000 | 562.14 | 0.65 | 0.12 | 560 | 564.61 | 558.76 | 30448 |
1704843600 | 561.49 | -0.88 | -0.16 | 560.62 | 563.51 | 557.19 | 30775 |
1704757200 | 562.37 | 10.18 | 1.84 | 555.48 | 563.41999 | 550.01 | 61908 |
1704498000 | 552.19 | -1.97 | -0.36 | 552.12 | 557.9435 | 550 | 40915 |
1704411600 | 554.16 | 1.85 | 0.33 | 551.2 | 558 | 548.25699 | 100902 |
1704325200 | 552.30999 | 4.62 | 0.84 | 542.32 | 553.9399 | 542.32 | 74488 |
1704238800 | 547.69 | 1.86 | 0.34 | 544.48 | 551.89 | 539.8279 | 57160 |
1703893200 | 545.83 | -3.97 | -0.72 | 549.79999 | 551 | 545.39 | 45747 |
1703806800 | 549.79999 | -2.31 | -0.42 | 550.12 | 552.99 | 545.24 | 44346 |
1703720400 | 552.11 | -4.61 | -0.83 | 555.29 | 558.96 | 552.03 | 32357 |
1703634000 | 556.72 | -0.01 | -0.00 | 556.69 | 559.95 | 553.77 | 27038 |
1703288400 | 556.73 | 3.77 | 0.68 | 556.72 | 560.79999 | 555.25 | 19820 |
1703202000 | 552.96 | 4 | 0.73 | 550.62 | 553.99 | 544.99 | 27185 |
1703115600 | 548.96 | -8 | -1.44 | 556.37 | 559.285 | 548.7 | 34905 |
1703029200 | 556.96 | 2.58 | 0.47 | 555.48 | 560.41 | 550.80999 | 33961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |