ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
565.70
-2.09
(-0.37%)
Closed March 23 12:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1742578200565.7-2.09-0.37566.23567.015560.757597
1742491800567.794990.760.13570.82572.405563.718903
1742405400567.034.280.76561.71567.875561.674994627
1742319000562.75-2.71-0.48567.25569.01560.4412866
1742232600565.463.790.67561.30999567.89560.6749916448
1741973400561.674996.751.22555.61563.97555.6122146
1741887000554.92999-6.91-1.23556.99564.415553.65513466
1741800600561.8353.940.71559.72568.615555.11514397
1741714200557.9-8.27-1.46563.28565.24555.35521980
1741627800566.16999-3.28-0.58574.47574.755564.0414152
1741368600569.45-11.12-1.92576585.715569.12526297
1741282200580.575.540.96581.9585.625575.09513682
1741195800575.030.060.01581.7583.995575.0317329
1741109400574.97-19.03-3.20585.9587.29573.4527257
17410230005944.530.77596.35599.405591.8536118
1740763800589.47-6.89-1.16587.58591.03584.5159548
1740677400596.36-4.2-0.70598.48600.455592.254194
1740591000600.559998.461.43598.08601.29999596.3858128
1740504600592.1-9.47-1.57597.07599.77592.110079
1740418200601.565-6.87-1.13604.2605.345598.025673
1740159000608.43499-1.59-0.26611.99612.865607.174997874
1740072600610.02-2.78-0.45612.79999614.01608.7316142
1739986200612.804990.850.14613.19613.645610.853274
1739899800611.95-0.81-0.13613.71614.325610.96512468
1739813400612.7551.360.22612.16999612.87611.742803
1739554200611.42.660.44612.37612.79499610.0549919762
1739467800608.746.461.07605.75609.415603.485559
1739381400602.28-3.96-0.65606.66999607.455599.8458363
1739295000606.240.450.07604.45606.875603.49514278
1739208600605.791.520.25604.27607.05499604.075292
1738949400604.27-2.88-0.47608609.875602.184997879
1738863000607.154.110.68606.51608.62605.7120714
1738776600603.04-0.64-0.11600.7603.67499599.2159397
1738690200603.679993.580.60599.34603.76596.559996301
1738603800600.1-10.42-1.71593.88601.125592.1699957217
1738344600610.526.311.04609.39611.775608.6210746
1738258200604.210.070.01606.29607.94602.4759112
1738171800604.1450.650.11607.38607.47603.8312178
1738085400603.495.180.87601.77606.21599.07513093
1737999000598.30999-13.35-2.18599.67999602.07591.3049918855
1737739800611.662.180.36610.69614.32610.3259213
1737653400609.480.470.08607.49609.595606.4812659
1737567000609.0156.511.08606.04609.015605.86523106
1737480600602.510.390.06600.83603.36600.0857201
1737394200602.121.90.32600.09603.78597.8456432
1737135000600.224.970.83594.85600.865594.1749912938
1737048600595.2553.530.60597.78597.86593.049997758
1736962200591.729.151.57584.30999595.08583.684999560
1736875800582.573.510.61585.26589.125581.57514680
1736789400579.05999-2.22-0.38579.84580.89576.419271
1736530200581.28-8.98-1.52590591.365580.5958924
1736443800590.26-0.12-0.02589.01592.02588.2356209
1736357400590.38-3.19-0.54591.45592.66999587.46516383
1736271000593.57-7.41-1.23596.78599.755592.02530087
1736184600600.989.241.56594.71601.35594.4116951
1735925400591.742.130.36588.1591.74587.169999004
1735839000589.61-2.91-0.49590.97596.24587.169993929
1735666200592.521.960.33590.2592.79499589.309991463
1735579800590.55999-5.75-0.96594.71595.905586.087104
1735320600596.30499-1.12-0.19601.74601.855593.947605
1735061400597.419994.530.76597.03597.825596.4156385
1734975000592.89-1.27-0.21595.19595.79589.53523639