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 | 0 | 0 | 595 | 599 | 582 | 66 | 597.61021277 | CS |
4 | -1 | -0.167785234899 | 596 | 619 | 578 | 83 | 593.76170863 | CS |
12 | -11 | -1.81518151815 | 606 | 620 | 575 | 159 | 596.25863676 | CS |
26 | -65 | -9.84848484848 | 660 | 665 | 571.02 | 301 | 600.94738784 | CS |
52 | -90 | -13.1386861314 | 685 | 725 | 571.02 | 211 | 619.63555502 | CS |
156 | -115 | -16.1971830986 | 710 | 1476 | 571.02 | 220 | 803.80807294 | CS |
260 | -63 | -9.57446808511 | 658 | 1476 | 406 | 290 | 681.59691918 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711660800 | 595 | -4 | -0.67 | 590 | 598 | 588 | 135 |
1711574580 | 599 | 0 | 0.00 | 595 | 599 | 582 | 178 |
1711488540 | 599 | 1 | 0.17 | 598 | 599 | 598 | 10 |
1711401600 | 598 | 6.98 | 1.18 | 591.02 | 598 | 591.02 | 86 |
1711142880 | 591.02 | -3.98 | -0.67 | 593.5 | 593.9 | 591.02 | 38 |
1711056240 | 595 | 0.19 | 0.03 | 595 | 595 | 594.96 | 17 |
1710970140 | 594.8125 | 4.81 | 0.82 | 590 | 594.8125 | 588 | 88 |
1710883740 | 590 | -4 | -0.67 | 593 | 595 | 585 | 88 |
1710796800 | 594 | 11 | 1.89 | 590 | 594 | 590 | 37 |
1710537720 | 583 | -9 | -1.52 | 590.9 | 590.9 | 582 | 166 |
1710451740 | 592 | -3 | -0.50 | 592 | 594 | 591.505 | 64 |
1710365340 | 595 | 0 | 0.00 | 590.01 | 595 | 590.01 | 36 |
1710278940 | 595 | 0 | 0.00 | 590 | 595 | 590 | 99 |
1710192540 | 595 | 5 | 0.85 | 600 | 600 | 591 | 10 |
1709936640 | 590 | -2.96 | -0.50 | 592 | 595 | 590 | 41 |
1709850360 | 592.96 | -0.04 | -0.01 | 598 | 598 | 591.9005 | 51 |
1709764080 | 593 | 1 | 0.17 | 592.04 | 594.53 | 590.01 | 24 |
1709677620 | 592 | -3.01 | -0.51 | 600 | 600 | 592 | 55 |
1709590980 | 595.01 | 0.01 | 0.00 | 595 | 595.01 | 595 | 31 |
1709332140 | 595 | -5 | -0.83 | 619 | 619 | 578 | 494 |
1709245440 | 600 | 0 | 0.00 | 596 | 600 | 590 | 55 |
1709159100 | 600 | 8 | 1.35 | 594.75 | 619.96 | 594.75 | 101 |
1709072940 | 592 | -10.7 | -1.78 | 600 | 600 | 586.5 | 238 |
1708986360 | 602.7 | 7.71 | 1.30 | 592 | 602.7 | 590 | 571 |
1708726800 | 594.99 | -2.01 | -0.34 | 592 | 594.99 | 592 | 18 |
1708640940 | 597 | 7 | 1.19 | 588 | 597 | 588 | 84 |
1708554000 | 590 | -6.96 | -1.17 | 597 | 597 | 589.01 | 182 |
1708467600 | 596.96 | 3.96 | 0.67 | 597 | 597 | 591.8191 | 71 |
1708122180 | 593 | 3 | 0.51 | 593 | 595 | 590 | 611 |
1708036140 | 590 | 1.95 | 0.33 | 590 | 593 | 586 | 221 |
1707949620 | 588.04999 | -5.95 | -1.00 | 595 | 596 | 585 | 282 |
1707863340 | 594 | -3 | -0.50 | 597 | 597 | 594 | 75 |
1707776940 | 597 | -17 | -2.77 | 602.16 | 602.16 | 593 | 84 |
1707517200 | 614 | -3.99 | -0.65 | 614.25 | 614.25 | 586 | 278 |
1707431280 | 617.99 | 27.99 | 4.74 | 587.75 | 618 | 583.01 | 355 |
1707344940 | 590 | 5 | 0.85 | 585 | 590 | 584 | 164 |
1707258480 | 585 | -5 | -0.85 | 595 | 600 | 585 | 208 |
1707172140 | 590 | 2 | 0.34 | 595 | 600 | 583.1 | 214 |
1706912580 | 588 | 7.99 | 1.38 | 585 | 594 | 585 | 59 |
1706826540 | 580.01 | -12.99 | -2.19 | 595 | 595 | 575 | 293 |
1706740140 | 593 | 13 | 2.24 | 585 | 593 | 585 | 63 |
1706653320 | 580 | -13 | -2.19 | 591 | 594.79999 | 579 | 402 |
1706567340 | 593 | 0 | 0.00 | 596 | 599.9 | 591 | 178 |
1706307780 | 593 | -7 | -1.17 | 598 | 600 | 592.25 | 125 |
1706221620 | 600 | 2 | 0.33 | 598 | 600.2 | 598 | 142 |
1706135340 | 598 | 4 | 0.67 | 594.75 | 598 | 587.95 | 242 |
1706048400 | 594 | -4 | -0.67 | 595.01 | 595.01 | 588 | 346 |
1705962540 | 598 | -2 | -0.33 | 599 | 600 | 595 | 299 |
1705703340 | 600 | 1.01 | 0.17 | 598.99 | 600 | 588 | 266 |
1705616940 | 598.99 | -11.01 | -1.80 | 610 | 610.4 | 587 | 716 |
1705530480 | 610 | -5.01 | -0.81 | 606.01 | 614 | 606.01 | 33 |
1705443600 | 615.01 | 9.01 | 1.49 | 616 | 620 | 615 | 99 |
1705098180 | 606 | -4 | -0.66 | 613.96 | 613.96 | 606 | 15 |
1705012140 | 610 | 0.58 | 0.10 | 610 | 612 | 603 | 174 |
1704925740 | 609.41999 | 3.38 | 0.56 | 606 | 610 | 605.35 | 78 |
1704839340 | 606.04 | -7.96 | -1.30 | 614 | 618 | 606.04 | 11 |
1704752940 | 614 | 10.9 | 1.81 | 609.96 | 614 | 604.55999 | 57 |
1704493740 | 603.1 | -13.56 | -2.20 | 617 | 617 | 603 | 117 |
1704407340 | 616.655 | 10.66 | 1.76 | 606 | 618 | 606 | 77 |
1704320700 | 606 | -11 | -1.78 | 610 | 610 | 605 | 18 |
1704234540 | 617 | 7 | 1.15 | 610.04 | 617 | 610 | 14 |
1703888940 | 610 | 5 | 0.83 | 619.5 | 620 | 609.96 | 63 |
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