Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4796 | 0.930178432894 | 51.56 | 53.93 | 50.77 | 1069636 | 52.24137136 | SP |
4 | -4.9604 | -8.70245614035 | 57 | 58.41 | 50.77 | 1305395 | 54.2299242 | SP |
12 | 0.4896 | 0.949757516974 | 51.55 | 59.07 | 48.54 | 1646086 | 53.77116951 | SP |
26 | 20.0196 | 62.5221736415 | 32.02 | 59.07 | 28.99 | 2078701 | 43.74215816 | SP |
52 | 23.4796 | 82.2114845938 | 28.56 | 59.07 | 27.02 | 2287772 | 38.96193831 | SP |
156 | 25.2396 | 94.1776119403 | 26.8 | 59.07 | 21.05 | 2288955 | 37.58997577 | SP |
260 | 25.2396 | 94.1776119403 | 26.8 | 59.07 | 21.05 | 2288955 | 37.58997577 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921400 | 51.25 | -1.75 | -3.30 | 52.56 | 52.6 | 50.77 | 1469631 |
1739575800 | 53 | 0.58 | 1.11 | 52.63 | 53.93 | 52.43 | 976243 |
1739489400 | 52.42 | -0.4 | -0.76 | 52.22 | 52.51 | 51.82 | 860231 |
1739403000 | 52.82 | 0.95 | 1.83 | 51.56 | 53.19 | 51.412 | 972543 |
1739316600 | 51.87 | -1.12 | -2.11 | 52.76 | 53 | 51.6054 | 864391 |
1739230200 | 52.99 | 0.82 | 1.57 | 53.25 | 53.36 | 52.73 | 795073 |
1738971000 | 52.17 | -0.63 | -1.19 | 54.3 | 54.61 | 52.05 | 2188740 |
1738884600 | 52.8 | -0.17 | -0.32 | 53.55 | 53.89 | 52.1 | 1133550 |
1738798200 | 52.97 | -0.79 | -1.47 | 53.77 | 54.02 | 52.53 | 1073170 |
1738711800 | 53.76 | -1.36 | -2.47 | 54.07 | 54.93 | 53.35 | 1627529 |
1738625400 | 55.12 | -0.14 | -0.25 | 51.68 | 55.615 | 51.4002 | 2252591 |
1738366200 | 55.26 | -1.79 | -3.14 | 57.02 | 57.79 | 55.2 | 1339861 |
1738279800 | 57.05 | 0.27 | 0.48 | 57.18 | 58.03 | 57.04 | 2084973 |
1738193400 | 56.78 | 1.71 | 3.11 | 55.65 | 57.1 | 55.2 | 806861 |
1738107000 | 55.07 | -0.08 | -0.15 | 55.86 | 56.515 | 55.07 | 916322 |
1738020600 | 55.15 | -1.93 | -3.38 | 54.85 | 55.68 | 53.77 | 1648564 |
1737761400 | 57.08 | 0.26 | 0.46 | 57.38 | 58.41 | 57 | 1544265 |
1737675000 | 56.82 | 0 | 0.00 | 56.82 | 56.82 | 56.82 | 0 |
1737588600 | 56.82 | -1 | -1.73 | 57 | 57.245 | 56.24 | 747063 |
1737502200 | 57.82 | 0.74 | 1.30 | 57.21 | 58.42 | 55.92 | 1937883 |
1737156600 | 57.08 | 2.4 | 4.39 | 56.02 | 57.78 | 55.77 | 1800080 |
1737070200 | 54.68 | 0.46 | 0.85 | 54.12 | 54.83 | 52.95 | 860085 |
1736983800 | 54.22 | 1.7 | 3.24 | 53.73 | 54.89 | 53.71 | 1239320 |
1736897400 | 52.52 | 1.54 | 3.02 | 52.67 | 52.96 | 51.89 | 847568 |
1736811000 | 50.98 | -0.61 | -1.18 | 49.48 | 51.05 | 48.54 | 1486424 |
1736551800 | 51.59 | 0.48 | 0.94 | 51.34 | 52.21 | 50.21 | 1399954 |
1736379000 | 51.11 | -1.34 | -2.55 | 51.87 | 52.3 | 50.3 | 1409359 |
1736292600 | 52.45 | -3.21 | -5.77 | 54.79 | 54.9276 | 52.26 | 3904321 |
1736206200 | 55.66 | 2.09 | 3.90 | 53.94 | 55.92 | 53.8401 | 2103306 |
1735947000 | 53.57 | 0.57 | 1.08 | 52.875 | 53.96 | 52.64 | 1690619 |
1735860600 | 53 | 2.15 | 4.23 | 52.54 | 53.31 | 52.26 | 2081612 |
1735687800 | 50.85 | -0.48 | -0.94 | 52.13 | 52.39 | 50.72 | 1288718 |
1735601400 | 51.33 | -0.09 | -0.18 | 50.59 | 51.68 | 49.65 | 2038858 |
1735342200 | 51.42 | -0.58 | -1.12 | 52.43 | 52.43 | 50.77 | 2274103 |
1735255800 | 52 | -1.85 | -3.44 | 52.11 | 52.5937 | 51.78 | 1540505 |
1735077840 | 53.85 | 3.21 | 6.34 | 52.65 | 53.995 | 52.5386 | 1304362 |
1734996600 | 50.64 | -1.87 | -3.56 | 51.97 | 52 | 50.28 | 1731872 |
1734737400 | 52.51 | 0.1 | 0.19 | 51.84 | 53.27 | 51.71 | 1652063 |
1734651000 | 52.41 | -2.37 | -4.33 | 55.7 | 55.98 | 51.98 | 2709600 |
1734564600 | 54.78 | -3.36 | -5.78 | 57.01 | 57.19 | 54.42 | 2439803 |
1734478200 | 58.14 | 0.49 | 0.85 | 58.74 | 59.07 | 57.5895 | 1993548 |
1734391800 | 57.65 | 2.25 | 4.06 | 56.86 | 58.79 | 56.82 | 2228336 |
1734132600 | 55.4 | 0.89 | 1.63 | 54.66 | 55.58 | 54.33 | 1731762 |
1734046200 | 54.51 | -0.71 | -1.29 | 55.3399 | 55.9 | 54.07 | 1262423 |
1733959800 | 55.22 | 2.72 | 5.18 | 53.75 | 55.48 | 53.64 | 2129877 |
1733873400 | 52.5 | 0.1 | 0.19 | 53.4 | 53.5799 | 51.33 | 1395777 |
1733787000 | 52.4 | -2.93 | -5.30 | 54.01 | 54.76 | 52.32 | 1626135 |
1733527800 | 55.33 | 1.37 | 2.54 | 54.17 | 55.65 | 53.75 | 1872775 |
1733441400 | 53.96 | 0.01 | 0.02 | 56 | 56.56 | 53.33 | 2185629 |
1733355000 | 53.95 | 1.82 | 3.49 | 52.26 | 54.12 | 51.56 | 1739756 |
1733268600 | 52.13 | -0.02 | -0.04 | 51.28 | 52.54 | 50.99 | 1169490 |
1733182200 | 52.15 | -0.78 | -1.47 | 52.33 | 53.13 | 51.42 | 1931971 |
1732917840 | 52.93 | 0.25 | 0.47 | 53.11 | 53.92 | 52.9 | 1526470 |
1732750200 | 52.68 | 3.15 | 6.36 | 51.55 | 53.09 | 51.364 | 2526158 |
1732663800 | 49.53 | -2.17 | -4.20 | 50.21 | 51.66 | 49.37 | 3004114 |
1732577400 | 51.7 | -2.4 | -4.44 | 53.02 | 53.08 | 51.37 | 5589626 |
1732318200 | 54.1 | 0.59 | 1.10 | 53.41 | 54.39 | 52.94 | 2522312 |
1732231800 | 53.51 | 2.08 | 4.04 | 53.09 | 54.034 | 52.0899 | 2900986 |
1732145400 | 51.43 | 0.96 | 1.90 | 51.58 | 51.78 | 50.78 | 1831400 |
1732059000 | 50.47 | 0.55 | 1.10 | 50.04 | 51.32 | 49.68 | 2409079 |
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