Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.18 | -3.22199231451 | 67.66 | 68.1 | 65.275 | 23156 | 67.01421204 | SP |
4 | -3.44 | -4.99129425421 | 68.92 | 69.63 | 65.275 | 25701 | 67.8296663 | SP |
12 | -6.25 | -8.71323016869 | 71.73 | 71.73 | 64.5601 | 22597 | 67.51484378 | SP |
26 | 2.1 | 3.31334805932 | 63.38 | 71.74 | 58.6917 | 21218 | 65.51034401 | SP |
52 | 7.22 | 12.3927222794 | 58.26 | 71.74 | 56.9267 | 13704 | 64.34896915 | SP |
156 | 16.41 | 33.4420216018 | 49.07 | 71.74 | 48.4639 | 11442 | 63.54422591 | SP |
260 | 16.41 | 33.4420216018 | 49.07 | 71.74 | 48.4639 | 11442 | 63.54422591 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180600 | 65.43 | -1.77 | -2.63 | 67.93 | 67.93 | 65.275 | 29658 |
1740094200 | 67.2 | -0.8 | -1.18 | 67.97 | 67.97 | 66.739999 | 21758 |
1740007800 | 68 | -0.09 | -0.13 | 67.93 | 68.1 | 67.728 | 15444 |
1739921400 | 68.09 | 0.52 | 0.77 | 67.66 | 68.09 | 67.5 | 25765 |
1739575800 | 67.57 | 0.3 | 0.45 | 67.45 | 67.77 | 67.4 | 25501 |
1739489400 | 67.27 | 0.61 | 0.92 | 66.97 | 67.285 | 66.66 | 27865 |
1739403000 | 66.66 | -0.58 | -0.86 | 66.87 | 66.87 | 66.5672 | 22207 |
1739316600 | 67.24 | -0.06 | -0.09 | 67.49 | 67.49 | 67.040499 | 20878 |
1739230200 | 67.3 | -0.08 | -0.12 | 67.71 | 67.71 | 67.2899 | 16342 |
1738971000 | 67.38 | -0.65 | -0.96 | 68.14 | 68.14 | 67.34 | 11994 |
1738884600 | 68.03 | -0.13 | -0.19 | 68.42 | 69.01 | 67.7262 | 16225 |
1738798200 | 68.16 | 0.35 | 0.52 | 68.26 | 68.28 | 67.84 | 21687 |
1738711800 | 67.81 | 0.39 | 0.58 | 67.39 | 67.94 | 67.39 | 43936 |
1738625400 | 67.42 | -0.79 | -1.16 | 66.87 | 67.79 | 66.629999 | 13492 |
1738366200 | 68.21 | -1.14 | -1.64 | 69.25 | 69.25 | 68.1705 | 54447 |
1738279800 | 69.35 | 0.58 | 0.84 | 69.03 | 69.63 | 68.92 | 22336 |
1738193400 | 68.77 | -0.15 | -0.22 | 69 | 69.38 | 68.7 | 26571 |
1738107000 | 68.92 | 0.24 | 0.35 | 69 | 69.03 | 68.54 | 20875 |
1738020600 | 68.68 | -0.5 | -0.72 | 68.92 | 68.92 | 68.33 | 51330 |
1737761400 | 69.18 | 0 | 0.00 | 69.43 | 69.43 | 69.0437 | 21133 |
1737675000 | 69.18 | 0 | 0.00 | 69.18 | 69.18 | 69.18 | 0 |
1737588600 | 69.18 | -0.38 | -0.55 | 69.59 | 69.59 | 69.14 | 28934 |
1737502200 | 69.56 | 0.85 | 1.24 | 69.2026 | 69.56 | 69.2026 | 53786 |
1737156600 | 68.71 | 0.3 | 0.44 | 69.19 | 69.19 | 68.6 | 29858 |
1737070200 | 68.41 | 0.43 | 0.63 | 68.48 | 68.48 | 67.81 | 54317 |
1736983800 | 67.98 | 0.87 | 1.30 | 68.38 | 68.38 | 67.87 | 9743 |
1736897400 | 67.11 | 0.94 | 1.42 | 66.519999 | 67.149 | 66.44 | 15413 |
1736811000 | 66.17 | 0.57 | 0.87 | 65.489999 | 66.17 | 65.319999 | 33226 |
1736551800 | 65.599999 | -0.66 | -1.00 | 65.55 | 65.83 | 65.47 | 26663 |
1736379000 | 66.26 | 0.13 | 0.20 | 65.87 | 66.26 | 65.5507 | 33447 |
1736292600 | 66.129999 | -0.11 | -0.17 | 66.54 | 66.65 | 65.94 | 12123 |
1736206200 | 66.239599 | 0.32 | 0.48 | 67.04 | 67.04 | 66.2101 | 22300 |
1735947000 | 65.92 | 0.67 | 1.03 | 65.65 | 65.944999 | 65.5399 | 17546 |
1735860600 | 65.25 | -0.03 | -0.05 | 65.769999 | 65.94 | 65 | 16938 |
1735687800 | 65.28 | 0.06 | 0.09 | 66.019999 | 66.019999 | 65.1382 | 18851 |
1735601400 | 65.22 | -0.4 | -0.61 | 64.8789 | 65.48 | 64.7 | 23616 |
1735342200 | 65.62 | -0.62 | -0.94 | 66.31 | 66.31 | 65.43 | 14668 |
1735255800 | 66.239999 | 0.15 | 0.23 | 66 | 66.2599 | 65.8782 | 24616 |
1735077840 | 66.09 | 0.56 | 0.85 | 66.26 | 66.26 | 65.4404 | 7189 |
1734996600 | 65.53 | 0.08 | 0.12 | 65.599999 | 65.599999 | 64.92 | 38042 |
1734737400 | 65.45 | 0.86 | 1.33 | 65.03 | 65.815 | 64.8587 | 25621 |
1734651000 | 64.59 | -0.1 | -0.15 | 65.56 | 65.56 | 64.5601 | 28971 |
1734564600 | 64.69 | -2.28 | -3.40 | 67.45 | 67.45 | 64.66 | 13758 |
1734478200 | 66.97 | -1.03 | -1.51 | 67.31 | 67.31 | 66.8233 | 8131 |
1734391800 | 68 | -0.34 | -0.50 | 68.234 | 68.59 | 67.96 | 31160 |
1734132600 | 68.3437 | -0.36 | -0.52 | 68.5918 | 68.5918 | 68.1829 | 4354 |
1734046200 | 68.7 | -0.37 | -0.54 | 69.14 | 69.14 | 68.7 | 4950 |
1733959800 | 69.0699 | 0.45 | 0.66 | 69.1 | 69.3496 | 68.95 | 20407 |
1733873400 | 68.62 | -0.54 | -0.78 | 68.82 | 69.1426 | 68.59 | 39611 |
1733787000 | 69.1618 | -0.59 | -0.84 | 70.14 | 70.14 | 69.1618 | 5811 |
1733527800 | 69.7505 | -0.23 | -0.33 | 70.62 | 70.62 | 69.64 | 9953 |
1733441400 | 69.9797 | -0.31 | -0.44 | 70.6 | 70.6 | 69.9797 | 6912 |
1733355000 | 70.2861 | -0.29 | -0.41 | 70.32 | 70.33 | 70.09 | 4573 |
1733268600 | 70.5722 | -0.2 | -0.29 | 70.77 | 70.77 | 70.41 | 11317 |
1733182200 | 70.7748 | -0.29 | -0.41 | 71.73 | 71.73 | 70.7 | 13966 |
1732917840 | 71.0636 | 0.3 | 0.42 | 71.0823 | 71.32 | 71.0636 | 3049 |
1732750200 | 70.7639 | -0.2 | -0.27 | 71.6 | 71.6 | 70.74 | 11009 |
1732663800 | 70.959 | -0.28 | -0.39 | 70.815 | 71 | 70.6285 | 5439 |
1732577400 | 71.2376 | 0.76 | 1.07 | 71.46 | 71.74 | 71.2376 | 18987 |
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