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 | 3.52 | 0.490530804498 | 717.59 | 729.91 | 703.84 | 431717 | 712.42175716 | CS |
4 | 29.12 | 4.20815329701 | 691.99 | 732.3699 | 650.01 | 546403 | 690.21564529 | CS |
12 | 172.03 | 31.3305893495 | 549.08 | 732.3699 | 533.7 | 594810 | 641.41422526 | CS |
26 | 275.48 | 61.8181002177 | 445.63 | 732.3699 | 387.01 | 672552 | 540.58563195 | CS |
52 | 348.65 | 93.6073672341 | 372.46 | 732.3699 | 325.15 | 748048 | 467.08298346 | CS |
156 | 391.61 | 118.849772382 | 329.5 | 732.3699 | 230.54 | 731957 | 378.21737801 | CS |
260 | 610.44 | 551.585795609 | 110.67 | 732.3699 | 58.85 | 930433 | 256.49488512 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 721.11 | 0.96 | 0.13 | 720.44 | 724.95 | 717.17 | 439405 |
1711579200 | 720.15 | 15.34 | 2.18 | 709.4 | 720.53 | 706.41 | 257126 |
1711492800 | 704.81 | 0.37 | 0.05 | 706.46 | 712.64 | 703.855 | 440203 |
1711406400 | 704.44 | -9.83 | -1.38 | 712 | 715.99 | 703.84 | 423831 |
1711147200 | 714.27 | -4.78 | -0.66 | 724.28 | 727 | 713.45 | 445564 |
1711060800 | 719.05 | 9.72 | 1.37 | 717.59 | 729.91 | 713.255 | 591860 |
1710974400 | 709.33 | 15.71 | 2.26 | 691.51 | 715.3678 | 691.51 | 1070618 |
1710888000 | 693.62 | 10.01 | 1.46 | 680.11 | 695.49 | 676.69 | 459762 |
1710801600 | 683.61 | 8.03 | 1.19 | 680.6 | 686.99 | 673.29 | 357287 |
1710542400 | 675.58 | 3.1 | 0.46 | 667.29999 | 681.665 | 665.001 | 874349 |
1710456000 | 672.48 | 4.05 | 0.61 | 676.09 | 683.89 | 668.7598 | 736503 |
1710369600 | 668.42999 | -7.06 | -1.05 | 670.41 | 680 | 667.33 | 615596 |
1710283200 | 675.49 | 11.19 | 1.68 | 670.86 | 678.3382 | 662.15 | 393739 |
1710196800 | 664.29999 | -11.84 | -1.75 | 670 | 670 | 650.01 | 553153 |
1709941200 | 676.14 | -3.14 | -0.46 | 681.93 | 692.31 | 674.41 | 468447 |
1709854800 | 679.28 | 2.47 | 0.36 | 683.86 | 686.55 | 670.455 | 454544 |
1709768400 | 676.81 | -2.56 | -0.38 | 688.5 | 689.085 | 673.25 | 452542 |
1709682000 | 679.37 | -32.94 | -4.62 | 700 | 704.7625 | 673.56 | 810702 |
1709595600 | 712.31 | 11.72 | 1.67 | 708.88 | 732.3699 | 705.5 | 555728 |
1709336400 | 700.59 | 7.32 | 1.06 | 693.45 | 702.68 | 690.83 | 365981 |
1709250000 | 693.27 | 7.08 | 1.03 | 691.99 | 695.42 | 684.6742 | 618318 |
1709163600 | 686.19 | 9.71 | 1.44 | 674.34 | 688.6808 | 671.2 | 462098 |
1709077200 | 676.48 | 5.69 | 0.85 | 676 | 683.84 | 672.66 | 485305 |
1708990800 | 670.79 | 12.56 | 1.91 | 659.35 | 674.66 | 659 | 493301 |
1708731600 | 658.23 | -0.57 | -0.09 | 663 | 665.44 | 658 | 373439 |
1708645200 | 658.79999 | 13.91 | 2.16 | 656.05999 | 663.155 | 652.975 | 369278 |
1708558800 | 644.89 | 0.98 | 0.15 | 639.15 | 649.285 | 637.98 | 395050 |
1708472400 | 643.91 | -6.4 | -0.98 | 644 | 647.91999 | 638.01 | 466707 |
1708126800 | 650.30999 | -10.65 | -1.61 | 659.27 | 660.63 | 648.71 | 366559 |
1708040400 | 660.96 | 6.92 | 1.06 | 655.04999 | 662.05999 | 648 | 359290 |
1707954000 | 654.04 | 17.16 | 2.69 | 646.99 | 657.99 | 643.15 | 616068 |
1707867600 | 636.88 | -26.65 | -4.02 | 639.04999 | 645.5723 | 629.58 | 726669 |
1707781200 | 663.53 | 13.18 | 2.03 | 650.35 | 673.68 | 650.35 | 527703 |
1707522000 | 650.35 | 3.35 | 0.52 | 647.65 | 653.07989 | 643.9294 | 363437 |
1707435600 | 647 | -5.73 | -0.88 | 651.77 | 656.12 | 644.3501 | 617051 |
1707349200 | 652.73 | -1.81 | -0.28 | 658.05999 | 658.86 | 649.35 | 402750 |
1707262800 | 654.54 | 8.97 | 1.39 | 649.33 | 654.54 | 645 | 477916 |
1707176400 | 645.57 | -8.63 | -1.32 | 648.03 | 649.65 | 636.07 | 650251 |
1706917200 | 654.2 | 8.83 | 1.37 | 640.95 | 658.63 | 639.89 | 490825 |
1706830800 | 645.37 | 19.97 | 3.19 | 633 | 646.76 | 620.27 | 646139 |
1706744400 | 625.4 | -17.58 | -2.73 | 639.2 | 641.25 | 624.2 | 1012519 |
1706658000 | 642.98 | -4.75 | -0.73 | 642 | 653.25 | 642 | 504692 |
1706571600 | 647.73 | 16.98 | 2.69 | 633.83 | 648.25 | 632.02 | 596820 |
1706312400 | 630.75 | -20.89 | -3.21 | 653.5 | 653.5 | 629.29999 | 1423777 |
1706226000 | 651.64 | 74.74 | 12.96 | 608.85 | 658.505 | 596.835 | 2661886 |
1706139600 | 576.9 | -1.17 | -0.20 | 586.97 | 591.665 | 576.25 | 958206 |
1706053200 | 578.07 | -0.81 | -0.14 | 582.76 | 584.95 | 574.09 | 597748 |
1705966800 | 578.88 | 6.85 | 1.20 | 575.85 | 585.94 | 574.41 | 606917 |
1705707600 | 572.03 | 8.66 | 1.54 | 566.80999 | 572.35 | 555.34 | 651162 |
1705621200 | 563.37 | 13.05 | 2.37 | 557.01 | 565.21 | 553.22 | 553194 |
1705534800 | 550.32 | -10.81 | -1.93 | 554.69 | 561.30999 | 545.16 | 635520 |
1705448400 | 561.13 | 1.95 | 0.35 | 552 | 566.33 | 551.95 | 524516 |
1705102800 | 559.17999 | 7.48 | 1.36 | 558.04999 | 560.7536 | 551.35 | 512752 |
1705016400 | 551.7 | 2.02 | 0.37 | 549.67999 | 552.825 | 536.825 | 567212 |
1704930000 | 549.67999 | 1.66 | 0.30 | 548.97 | 551.73 | 543.17999 | 372714 |
1704843600 | 548.02 | -2.81 | -0.51 | 543.27 | 548.57 | 539.225 | 435654 |
1704757200 | 550.83 | 9.44 | 1.74 | 538.66 | 551.77 | 533.7 | 500460 |
1704498000 | 541.39 | -7.47 | -1.36 | 537.19 | 548.4619 | 535.23 | 670049 |
1704411600 | 548.86 | 1.7 | 0.31 | 549.08 | 558.26 | 546.67999 | 547163 |
1704325200 | 547.16 | -19.94 | -3.52 | 556.58 | 558.4321 | 546.76 | 828672 |
1704238800 | 567.1 | -6.32 | -1.10 | 568.80999 | 575.08 | 562.51 | 444029 |
1703893200 | 573.41999 | -5.27 | -0.91 | 580.29999 | 582.99 | 570.63 | 299395 |
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