Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.004 | 0.0133306671999 | 30.006 | 30.31 | 29.875 | 6584 | 30.0268469 | SP |
4 | -0.07 | -0.232712765957 | 30.08 | 30.31 | 29.75 | 5717 | 29.95621775 | SP |
12 | -0.8659 | -2.80445266373 | 30.8759 | 30.8759 | 28.49 | 12652 | 30.07976474 | SP |
26 | 0.8807 | 3.02341628532 | 29.1293 | 31.11 | 28.49 | 6734 | 29.98688829 | SP |
52 | 3.3781 | 12.6844123025 | 26.6319 | 31.11 | 26.31 | 3599 | 29.80698842 | SP |
156 | 4.62 | 18.1961402127 | 25.39 | 31.11 | 22.4018 | 2088 | 29.03606113 | SP |
260 | 4.62 | 18.1961402127 | 25.39 | 31.11 | 22.4018 | 2088 | 29.03606113 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740439800 | 29.91 | 0 | 0.00 | 29.91 | 30.07 | 29.9094 | 16247 |
1740180600 | 29.91 | -0.34 | -1.12 | 30.25 | 30.25 | 29.875 | 4520 |
1740094200 | 30.25 | -0.06 | -0.20 | 30.31 | 30.31 | 30.13 | 374 |
1740007800 | 30.31 | 0.09 | 0.30 | 30.22 | 30.31 | 30.22 | 755 |
1739921400 | 30.22 | 0.21 | 0.71 | 30.006 | 30.22 | 30.006 | 11024 |
1739575800 | 30.006 | -0.07 | -0.25 | 30.08 | 30.12 | 30.006 | 231 |
1739489400 | 30.08 | 0.22 | 0.74 | 29.84 | 30.08 | 29.84 | 4527 |
1739403000 | 29.86 | -0.16 | -0.53 | 30.02 | 30.02 | 29.75 | 33671 |
1739316600 | 30.02 | 0.15 | 0.51 | 29.8666 | 30.02 | 29.855 | 6380 |
1739230200 | 29.8666 | 0.07 | 0.24 | 29.7952 | 29.88 | 29.7952 | 5855 |
1738971000 | 29.7952 | -0.18 | -0.60 | 29.9739 | 29.9739 | 29.7952 | 0 |
1738884600 | 29.9739 | -0.08 | -0.28 | 30.0578 | 30.0578 | 29.9739 | 0 |
1738798200 | 30.0578 | 0.21 | 0.70 | 29.97 | 30.0578 | 29.93 | 713 |
1738711800 | 29.85 | -0.03 | -0.09 | 29.8769 | 29.89 | 29.85 | 3270 |
1738625400 | 29.8769 | -0.08 | -0.26 | 29.9548 | 29.9548 | 29.8166 | 2597 |
1738366200 | 29.9548 | -0.22 | -0.71 | 30.17 | 30.19 | 29.9548 | 260 |
1738279800 | 30.17 | 0.26 | 0.85 | 29.9148 | 30.21 | 29.9148 | 5524 |
1738193400 | 29.9148 | -0.03 | -0.08 | 29.94 | 30.09 | 29.9148 | 1331 |
1738107000 | 29.94 | -0.24 | -0.80 | 30.08 | 30.08 | 29.94 | 11345 |
1738020600 | 30.18 | 0.2 | 0.68 | 29.9752 | 30.18 | 29.9752 | 460338 |
1737761400 | 29.9752 | 0.11 | 0.35 | 30.04 | 30.04 | 29.97 | 7113 |
1737675000 | 29.8697 | 0 | 0.00 | 29.8697 | 29.8697 | 29.8697 | 0 |
1737588600 | 29.8697 | -0.19 | -0.63 | 30.06 | 30.06 | 29.8697 | 4815 |
1737502200 | 30.06 | 0.37 | 1.24 | 29.87 | 30.06 | 29.87 | 46483 |
1737156600 | 29.693 | 0.17 | 0.59 | 29.5202 | 29.74 | 29.5202 | 15960 |
1737070200 | 29.5202 | 0.2 | 0.69 | 29.3172 | 29.55 | 29.3172 | 17862 |
1736983800 | 29.3172 | 0.32 | 1.12 | 28.9936 | 29.395 | 28.9936 | 144 |
1736897400 | 28.9936 | 0.22 | 0.76 | 28.7761 | 28.9936 | 28.7761 | 107 |
1736811000 | 28.7761 | 0.27 | 0.94 | 28.5082 | 28.7761 | 28.5082 | 430 |
1736551800 | 28.5082 | -0.43 | -1.50 | 28.93 | 28.93 | 28.5082 | 108 |
1736379000 | 28.9411 | 0.05 | 0.16 | 28.93 | 28.9411 | 28.81 | 210 |
1736292600 | 28.8959 | 0.01 | 0.04 | 29.08 | 29.08 | 28.8959 | 220 |
1736206200 | 28.8844 | -0.07 | -0.26 | 29.15 | 29.15 | 28.8844 | 296 |
1735947000 | 28.9592 | 0.23 | 0.81 | 28.7263 | 28.9592 | 28.7263 | 8 |
1735860600 | 28.7263 | -0.04 | -0.13 | 28.7632 | 29 | 28.7 | 297 |
1735687800 | 28.7632 | 0.05 | 0.19 | 28.71 | 28.79 | 28.71 | 204 |
1735601400 | 28.71 | -0.27 | -0.93 | 28.9793 | 28.9793 | 28.71 | 251 |
1735342200 | 28.9793 | -0.18 | -0.60 | 29.1545 | 29.1545 | 28.9793 | 223 |
1735255800 | 29.1545 | 0.07 | 0.23 | 29.0871 | 29.1545 | 29.04 | 148 |
1735077840 | 29.0871 | 0.2 | 0.68 | 28.89 | 29.0871 | 28.89 | 590 |
1734996600 | 28.89 | 0.09 | 0.32 | 28.67 | 28.89 | 28.67 | 726 |
1734737400 | 28.7973 | 0.31 | 1.08 | 28.49 | 28.86 | 28.49 | 1871 |
1734651000 | 28.49 | -0.09 | -0.31 | 28.58 | 28.78 | 28.49 | 743 |
1734564600 | 28.58 | -0.73 | -2.49 | 29.31 | 29.34 | 28.58 | 2366 |
1734478200 | 29.31 | -0.33 | -1.11 | 29.4774 | 29.4774 | 29.23 | 3926 |
1734391800 | 29.64 | -0.2 | -0.67 | 29.93 | 29.93 | 29.64 | 850 |
1734132600 | 29.8403 | -0.09 | -0.30 | 30.01 | 30.01 | 29.83 | 666 |
1734046200 | 29.9291 | -0.09 | -0.31 | 30.0234 | 30.0499 | 29.9291 | 3040 |
1733959800 | 30.0234 | -0.08 | -0.26 | 30.102 | 30.16 | 30.0234 | 127 |
1733873400 | 30.102 | -0.18 | -0.61 | 30.2866 | 30.2866 | 30.102 | 1074 |
1733787000 | 30.2866 | -0.16 | -0.51 | 30.4427 | 30.4427 | 30.2866 | 119 |
1733527800 | 30.4427 | -0.1 | -0.32 | 30.5408 | 30.5408 | 30.4427 | 0 |
1733441400 | 30.5408 | -0.11 | -0.34 | 30.6465 | 30.6465 | 30.5408 | 18 |
1733355000 | 30.6465 | -0.07 | -0.23 | 30.7159 | 30.7159 | 30.61 | 2673 |
1733268600 | 30.7159 | -0.16 | -0.52 | 30.8759 | 30.8759 | 30.7099 | 570 |
1733182200 | 30.8759 | -0.17 | -0.56 | 31.1 | 31.1 | 30.8759 | 612 |
1732917840 | 31.0497 | 0.1 | 0.32 | 31.11 | 31.11 | 31.0497 | 1307 |
1732750200 | 30.9516 | -0.02 | -0.06 | 30.97 | 31.09 | 30.9516 | 280 |
1732663800 | 30.97 | 0.02 | 0.06 | 30.98 | 30.98 | 30.8 | 2887 |
1732577400 | 30.95 | 0.21 | 0.68 | 30.85 | 31.05 | 30.85 | 2254 |
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