Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3679 | 0.834997730368 | 44.06 | 44.435 | 44.01 | 4673 | 44.31701495 | SP |
4 | 1.0979 | 2.5338102931 | 43.33 | 44.435 | 43.33 | 13402 | 44.05827727 | SP |
12 | 0.8679 | 1.99242424242 | 43.56 | 44.435 | 42.82 | 16325 | 43.73080836 | SP |
26 | 2.9879 | 7.21018339768 | 41.44 | 44.435 | 40.94 | 13578 | 43.06532663 | SP |
52 | 5.2591 | 13.4267580319 | 39.1688 | 44.435 | 38.96 | 22078 | 41.37663116 | SP |
156 | 10.5279 | 31.0557522124 | 33.9 | 44.435 | 30.59 | 31895 | 35.37829523 | SP |
260 | 13.9541 | 45.790482316 | 30.4738 | 44.435 | 30.0584 | 23855 | 35.00172232 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 44.4279 | 0.03 | 0.07 | 44.3976 | 44.435 | 44.38 | 2593 |
1739489400 | 44.3976 | 0.23 | 0.53 | 44.164 | 44.42 | 44.164 | 7573 |
1739403000 | 44.164 | -0.07 | -0.15 | 44.232 | 44.24 | 44.01 | 2546 |
1739316600 | 44.232 | 0.06 | 0.14 | 44.06 | 44.24 | 44.06 | 5978 |
1739230200 | 44.17 | 0.13 | 0.29 | 44.205 | 44.2192 | 44.12 | 15270 |
1738971000 | 44.0442 | -0.19 | -0.42 | 44.2301 | 44.4199 | 44.002 | 23401 |
1738884600 | 44.2301 | 0.1 | 0.22 | 44.1345 | 44.258 | 44.13 | 5822 |
1738798200 | 44.1345 | 0.07 | 0.16 | 44.0651 | 44.1345 | 43.96 | 4860 |
1738711800 | 44.0651 | 0.16 | 0.36 | 43.82 | 44.0651 | 43.82 | 10119 |
1738625400 | 43.9051 | -0.1 | -0.24 | 44.01 | 44.01 | 43.63 | 9079 |
1738366200 | 44.01 | -0.17 | -0.38 | 44.1773 | 44.3599 | 44.01 | 5687 |
1738279800 | 44.1773 | 0.11 | 0.25 | 44.0664 | 44.1773 | 44.03 | 27905 |
1738193400 | 44.0664 | -0.08 | -0.18 | 44.1467 | 44.1467 | 43.97 | 3471 |
1738107000 | 44.1467 | 0.25 | 0.56 | 43.9 | 44.17 | 43.885 | 9099 |
1738020600 | 43.9 | -0.33 | -0.75 | 43.62 | 43.9 | 43.62 | 73047 |
1737761400 | 44.2334 | 0.04 | 0.09 | 44.2702 | 44.33 | 44.1906 | 4766 |
1737675000 | 44.1943 | 0 | 0.00 | 44.1943 | 44.1943 | 44.1943 | 0 |
1737588600 | 44.1943 | 0.12 | 0.27 | 44.0732 | 44.2 | 44.0732 | 1139 |
1737502200 | 44.0732 | 0.27 | 0.62 | 43.33 | 44.0732 | 43.33 | 28886 |
1737156600 | 43.8 | 0.19 | 0.44 | 43.73 | 43.88 | 43.73 | 7241 |
1737070200 | 43.6101 | -0.05 | -0.11 | 43.6589 | 43.6872 | 43.54 | 14282 |
1736983800 | 43.6589 | 0.55 | 1.27 | 43.49 | 43.69 | 43.49 | 47385 |
1736897400 | 43.11 | 0.01 | 0.03 | 43.0984 | 43.24 | 42.97 | 57873 |
1736811000 | 43.0984 | 0.03 | 0.07 | 43.0702 | 43.13 | 42.82 | 50334 |
1736551800 | 43.0702 | -0.4 | -0.91 | 43.25 | 43.4 | 43.04 | 4187 |
1736379000 | 43.4675 | 0.07 | 0.17 | 43.3937 | 43.4675 | 43.29 | 2436 |
1736292600 | 43.3937 | -0.27 | -0.63 | 43.82 | 43.82 | 43.3937 | 3362 |
1736206200 | 43.6683 | 0.1 | 0.24 | 43.5646 | 43.8277 | 43.5646 | 2435 |
1735947000 | 43.5646 | 0.32 | 0.73 | 43.3 | 43.61 | 43.3 | 5051 |
1735860600 | 43.2471 | -0.03 | -0.08 | 43.2802 | 43.37 | 43.06 | 35052 |
1735687800 | 43.2802 | -0.14 | -0.32 | 43.4211 | 43.5699 | 43.28 | 1949 |
1735601400 | 43.4211 | -0.21 | -0.49 | 43.37 | 43.47 | 43.24 | 4742 |
1735342200 | 43.6334 | -0.26 | -0.58 | 43.8893 | 43.8893 | 43.6334 | 94 |
1735255800 | 43.8893 | 0.05 | 0.11 | 43.8402 | 43.92 | 43.77 | 10746 |
1735077840 | 43.8402 | 0.23 | 0.52 | 43.6141 | 43.8402 | 43.6141 | 3850 |
1734996600 | 43.6141 | 0.22 | 0.52 | 43.51 | 43.6141 | 43.3 | 6531 |
1734737400 | 43.39 | 0.24 | 0.55 | 43.1534 | 43.56 | 43.15 | 7072 |
1734651000 | 43.1534 | 0 | 0.01 | 43.15 | 43.27 | 43.15 | 2574 |
1734564600 | 43.15 | -0.66 | -1.52 | 43.814 | 43.86 | 43.11 | 6293 |
1734478200 | 43.814 | -0.08 | -0.18 | 43.893 | 43.893 | 43.77 | 9650 |
1734391800 | 43.893 | 0.06 | 0.14 | 43.8311 | 43.9275 | 43.8311 | 5748 |
1734132600 | 43.8311 | -0.04 | -0.09 | 43.85 | 43.85 | 43.78 | 1113 |
1734046200 | 43.87 | -0.05 | -0.10 | 43.9156 | 43.9156 | 43.8 | 6505 |
1733959800 | 43.9156 | 0.16 | 0.36 | 43.7593 | 43.93 | 43.7593 | 1930 |
1733873400 | 43.7593 | -0.05 | -0.10 | 43.8047 | 43.87 | 43.7593 | 6770 |
1733787000 | 43.8047 | -0.12 | -0.28 | 43.96 | 43.96 | 43.8047 | 3242 |
1733527800 | 43.927 | 0.06 | 0.13 | 43.87 | 43.94 | 43.87 | 4401 |
1733441400 | 43.87 | -0.03 | -0.07 | 43.9 | 43.93 | 43.8608 | 3513 |
1733355000 | 43.9 | 0.09 | 0.22 | 43.805 | 43.91 | 43.8009 | 12404 |
1733268600 | 43.805 | 0.02 | 0.05 | 43.785 | 43.83 | 43.7218 | 128948 |
1733182200 | 43.785 | 0.03 | 0.06 | 43.78 | 43.82 | 43.71 | 155132 |
1732917840 | 43.7593 | 0.15 | 0.34 | 43.62 | 43.7593 | 43.62 | 3084 |
1732750200 | 43.6112 | -0.07 | -0.15 | 43.64 | 43.64 | 43.5601 | 3054 |
1732663800 | 43.6776 | 0.12 | 0.29 | 43.56 | 43.73 | 43.56 | 4975 |
1732577400 | 43.5534 | 0.09 | 0.21 | 43.4627 | 43.6116 | 43.4627 | 1302 |
1732318200 | 43.4627 | 0.11 | 0.24 | 43.29 | 43.4627 | 43.29 | 6713 |
1732231800 | 43.357 | 0.14 | 0.32 | 43.2186 | 43.357 | 43.2186 | 7240 |
1732145400 | 43.2186 | -0.01 | -0.02 | 43.255 | 43.255 | 43.05 | 16466 |
1732059000 | 43.2256 | 0.09 | 0.20 | 42.97 | 43.2256 | 42.97 | 8223 |
1731972600 | 43.14 | 0.07 | 0.17 | 43.0674 | 43.1891 | 43.03 | 4818 |
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