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 | -19.9 | -3.61818181818 | 550 | 550 | 530.1 | 264 | 538.38462179 | CS |
4 | -4.9 | -0.915887850467 | 535 | 557.23 | 521 | 278 | 538.89894145 | CS |
12 | 14.828 | 2.87770342654 | 515.272 | 557.23 | 486.5 | 318 | 521.24976623 | CS |
26 | 72.4 | 15.8182215425 | 457.7 | 557.23 | 441.54 | 742 | 506.03346792 | CS |
52 | 69.3501 | 15.0515713623 | 460.7499 | 557.23 | 441.54 | 590 | 493.75985585 | CS |
156 | 97.85 | 22.6373626374 | 432.25 | 557.23 | 383 | 491 | 463.26707058 | CS |
260 | 201.6 | 61.3698630137 | 328.5 | 557.23 | 259.5001 | 446 | 432.73441312 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711660980 | 530.1 | 0 | 0.00 | 530.1 | 530.1 | 530.1 | 0 |
1711574580 | 530.1 | -2.9 | -0.54 | 538.032 | 538.032 | 530.1 | 135 |
1711488540 | 533 | -8.2 | -1.52 | 539.36 | 540.2 | 533 | 196 |
1711401600 | 541.2 | 1.21 | 0.22 | 538 | 541.2 | 533.61659 | 840 |
1711142880 | 539.995 | 3 | 0.56 | 538.798 | 539.995 | 538.798 | 6 |
1711056240 | 537 | -5.91 | -1.09 | 550 | 550 | 537 | 145 |
1710969600 | 542.91 | 0 | 0.00 | 542.91 | 542.91 | 542.91 | 0 |
1710883200 | 542.91 | 0 | 0.00 | 542.91 | 542.91 | 542.91 | 0 |
1710796800 | 542.91 | -5.25 | -0.96 | 546.98 | 546.98 | 542.91 | 49 |
1710537720 | 548.164 | -0.84 | -0.15 | 550.79999 | 550.79999 | 548.164 | 14 |
1710451740 | 549 | 0 | 0.00 | 549 | 549 | 549 | 0 |
1710365340 | 549 | -1.8 | -0.33 | 557.23 | 557.23 | 549 | 26 |
1710278940 | 550.804 | 6.8 | 1.25 | 550 | 550.804 | 550 | 34 |
1710192540 | 544 | -4.2 | -0.77 | 548.9292 | 548.9292 | 544 | 1345 |
1709936640 | 548.2 | -0.8 | -0.15 | 548.2 | 548.2 | 548.2 | 1 |
1709850360 | 549 | 12.5 | 2.33 | 542.062 | 549 | 542.062 | 221 |
1709764080 | 536.5 | 7.9 | 1.49 | 535.75 | 536.5 | 535 | 1340 |
1709677620 | 528.6 | 7.6 | 1.46 | 524.99 | 534.2 | 524.99 | 27 |
1709590980 | 521 | -5.2 | -0.99 | 525.41 | 525.41 | 521 | 310 |
1709332140 | 526.2 | -8.8 | -1.64 | 532.11 | 532.11 | 526.2 | 24 |
1709245440 | 535 | -3.2 | -0.59 | 535 | 535 | 530.5 | 18 |
1709159100 | 538.2 | 7.95 | 1.50 | 532.35 | 538.2 | 531 | 2201 |
1709072940 | 530.25 | 1.45 | 0.27 | 528.505 | 530.25 | 522.4 | 687 |
1708986000 | 528.79999 | 0 | 0.00 | 528.79999 | 528.79999 | 528.79999 | 0 |
1708726800 | 528.79999 | 8.8 | 1.69 | 526.4 | 529.6 | 521.828 | 1043 |
1708640940 | 520 | 17.8 | 3.54 | 520 | 524.9362 | 519.85 | 644 |
1708554000 | 502.2 | -3.96 | -0.78 | 508 | 511.8 | 502.2 | 734 |
1708467600 | 506.162 | 6.16 | 1.23 | 504 | 506.162 | 501.818 | 110 |
1708122180 | 500 | -3.82 | -0.76 | 504.39 | 504.39 | 498 | 532 |
1708036140 | 503.816 | 12.82 | 2.61 | 493.49 | 503.816 | 493.49 | 589 |
1707949620 | 491 | 0.42 | 0.09 | 486.5 | 491 | 486.5 | 143 |
1707863340 | 490.58 | 0.29 | 0.06 | 490.58 | 490.58 | 490.58 | 14 |
1707776940 | 490.294 | 1.99 | 0.41 | 496.9853 | 496.9853 | 490.294 | 79 |
1707517200 | 488.3 | -12.6 | -2.52 | 488.3 | 488.3 | 488.3 | 399 |
1707431280 | 500.9 | -0.12 | -0.02 | 499.1 | 500.9 | 499.1 | 45 |
1707344940 | 501.02 | -5.94 | -1.17 | 505.18 | 505.18 | 499.4 | 120 |
1707258480 | 506.962 | 7.87 | 1.58 | 506.962 | 506.962 | 506.962 | 18 |
1707171780 | 499.097 | 0 | 0.00 | 499.097 | 499.097 | 499.097 | 0 |
1706912580 | 499.097 | -6.48 | -1.28 | 500.94 | 500.94 | 499.097 | 10 |
1706826540 | 505.58 | -6.22 | -1.22 | 508.6 | 508.6 | 499.04 | 31 |
1706740140 | 511.8 | 8.4 | 1.67 | 510.6 | 511.8 | 510.6 | 27 |
1706653320 | 503.4 | -8.71 | -1.70 | 507 | 512.6 | 503.4 | 236 |
1706567340 | 512.11 | 2.31 | 0.45 | 515.22 | 515.22 | 512.11 | 144 |
1706307780 | 509.804 | 0.8 | 0.16 | 515.126 | 515.126 | 509.804 | 21 |
1706221620 | 509 | -1 | -0.20 | 501 | 509 | 501 | 68 |
1706135340 | 510 | 8.32 | 1.66 | 512.2 | 512.2 | 508 | 962 |
1706048400 | 501.682 | -11.12 | -2.17 | 501.682 | 501.682 | 501.682 | 9 |
1705962540 | 512.79999 | 16.48 | 3.32 | 512.79999 | 512.79999 | 512.79999 | 1 |
1705703340 | 496.316 | 3.57 | 0.72 | 500.75 | 502.154 | 496.316 | 55 |
1705616940 | 492.75 | -10.25 | -2.04 | 496.875 | 496.875 | 492.75 | 600 |
1705530480 | 503 | -5.4 | -1.06 | 498.84 | 503 | 494 | 1412 |
1705443600 | 508.4 | -9.6 | -1.85 | 515.2 | 518.6 | 508.4 | 28 |
1705098180 | 518 | 13 | 2.57 | 508 | 518 | 508 | 30 |
1705012140 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
1704925740 | 505 | -6.83 | -1.34 | 510.3 | 515.5 | 505 | 255 |
1704839340 | 511.834 | 0.07 | 0.01 | 511.834 | 511.834 | 511.834 | 140 |
1704752940 | 511.7633 | -1.24 | -0.24 | 519.134 | 519.134 | 511.67 | 119 |
1704493740 | 513 | 1.75 | 0.34 | 516.856 | 516.856 | 513 | 37 |
1704407340 | 511.2467 | -11.72 | -2.24 | 515.272 | 516 | 507 | 273 |
1704320700 | 522.97 | 13.61 | 2.67 | 522.97 | 522.97 | 522.97 | 8 |
1704234540 | 509.364 | -2.64 | -0.51 | 519.37 | 520.816 | 509.364 | 126 |
1703888940 | 512 | 0 | 0.00 | 512 | 512 | 512 | 0 |
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