Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.3197 | 3.75982905983 | 35.1 | 36.475 | 34.61 | 1266607 | 35.53630134 | SP |
4 | 3.2697 | 9.86334841629 | 33.15 | 36.475 | 33.105 | 1014393 | 34.7931351 | SP |
12 | 5.1897 | 16.6176753122 | 31.23 | 36.475 | 31.23 | 924695 | 33.29586455 | SP |
26 | 5.7197 | 18.6309446254 | 30.7 | 36.475 | 30.595 | 708843 | 32.89146299 | SP |
52 | 7.4497 | 25.7152226441 | 28.97 | 36.475 | 28.96 | 997586 | 31.57923581 | SP |
156 | 5.0797 | 16.2083599234 | 31.34 | 36.475 | 19.35 | 2799507 | 26.56353094 | SP |
260 | 6.8797 | 23.2894380501 | 29.54 | 36.4857 | 17.47 | 3422251 | 28.1729594 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 36.42 | 0.01 | 0.03 | 36.56 | 36.6259 | 36.42 | 1706052 |
1739489400 | 36.41 | 0.66 | 1.85 | 36.13 | 36.475 | 35.985 | 1987399 |
1739403000 | 35.75 | 0.35 | 0.99 | 35.26 | 35.835 | 35.21 | 1280274 |
1739316600 | 35.4 | 0.5 | 1.43 | 35.06 | 35.405 | 35.015 | 808446 |
1739230200 | 34.9 | 0.26 | 0.75 | 34.83 | 34.95 | 34.795 | 476075 |
1738971000 | 34.64 | -0.47 | -1.34 | 35.1 | 35.135 | 34.61 | 1497969 |
1738884600 | 35.11 | 0.4 | 1.15 | 34.868 | 35.125 | 34.84 | 860014 |
1738798200 | 34.71 | 0.32 | 0.93 | 34.62 | 34.75 | 34.55 | 475728 |
1738711800 | 34.39 | 0.45 | 1.33 | 34.26 | 34.4475 | 34.23 | 767676 |
1738625400 | 33.94 | -0.69 | -1.99 | 33.75 | 34.16 | 33.595 | 1677388 |
1738366200 | 34.63 | -0.28 | -0.80 | 34.82 | 35.025 | 34.555 | 1401891 |
1738279800 | 34.91 | 0.17 | 0.49 | 34.89 | 35.065 | 34.74 | 1177860 |
1738193400 | 34.74 | 0.18 | 0.52 | 34.68 | 34.81 | 34.6 | 735862 |
1738107000 | 34.56 | 0.05 | 0.14 | 34.46 | 34.61 | 34.375 | 391482 |
1738020600 | 34.51 | -0.05 | -0.14 | 34.37 | 34.58 | 34.37 | 752173 |
1737761400 | 34.56 | 0.48 | 1.41 | 34.55 | 34.685 | 34.48 | 1227556 |
1737675000 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
1737588600 | 34.08 | 0.1 | 0.29 | 34.21 | 34.255 | 34.08 | 273350 |
1737502200 | 33.98 | 0.83 | 2.50 | 33.7 | 33.98 | 33.62 | 796490 |
1737156600 | 33.15 | 0.32 | 0.97 | 33.15 | 33.335 | 33.104999 | 525551 |
1737070200 | 32.83 | 0.04 | 0.12 | 32.77 | 32.935 | 32.68 | 748772 |
1736983800 | 32.79 | 0.57 | 1.77 | 32.869999 | 32.92 | 32.7 | 759697 |
1736897400 | 32.22 | 0.35 | 1.10 | 32.18 | 32.28 | 32.09 | 802026 |
1736811000 | 31.87 | -0.16 | -0.50 | 31.66 | 31.875 | 31.655 | 1494348 |
1736551800 | 32.03 | -0.35 | -1.08 | 32.22 | 32.27 | 31.91 | 2732949 |
1736379000 | 32.38 | -0.04 | -0.12 | 32.28 | 32.435 | 32.17 | 748417 |
1736292600 | 32.42 | 0.15 | 0.46 | 32.7 | 32.7 | 32.3599 | 824527 |
1736206200 | 32.27 | 0.6 | 1.89 | 32.14 | 32.46 | 32.08 | 489155 |
1735947000 | 31.67 | 0.09 | 0.28 | 31.63 | 31.67 | 31.49 | 371938 |
1735860600 | 31.58 | -0.24 | -0.75 | 31.77 | 31.775 | 31.485 | 1610417 |
1735687800 | 31.82 | -0.08 | -0.25 | 32.09 | 32.09 | 31.73 | 819926 |
1735601400 | 31.9 | -0.24 | -0.75 | 31.89 | 31.98 | 31.74 | 501408 |
1735342200 | 32.14 | -0.27 | -0.83 | 32.13 | 32.24 | 32.049999 | 622118 |
1735255800 | 32.409999 | 0.11 | 0.34 | 32.27 | 32.455 | 32.24 | 478322 |
1735077840 | 32.299999 | 0.23 | 0.72 | 32.049999 | 32.31 | 31.98 | 518336 |
1734996600 | 32.07 | 0.07 | 0.22 | 31.93 | 32.07 | 31.82 | 391695 |
1734737400 | 32 | 0.05 | 0.16 | 31.68 | 32.205 | 31.68 | 467086 |
1734651000 | 31.95 | -0.12 | -0.37 | 32.119999 | 32.155 | 31.88 | 513166 |
1734564600 | 32.07 | -0.68 | -2.08 | 32.79 | 32.89 | 31.95 | 599334 |
1734478200 | 32.75 | -0.26 | -0.79 | 32.9 | 32.9399 | 32.75 | 342798 |
1734391800 | 33.009999 | -0.11 | -0.33 | 32.96 | 33.08 | 32.9 | 884771 |
1734132600 | 33.119999 | 0.1 | 0.30 | 33.22 | 33.22 | 33.009999 | 294369 |
1734046200 | 33.02 | -0.16 | -0.48 | 33.08 | 33.24 | 33.012 | 275643 |
1733959800 | 33.18 | 0.08 | 0.24 | 33.13 | 33.21 | 33.04 | 623596 |
1733873400 | 33.1 | -0.1 | -0.30 | 33.22 | 33.225 | 33.07 | 337553 |
1733787000 | 33.2 | -0.19 | -0.57 | 33.47 | 33.4799 | 33.189999 | 3597608 |
1733527800 | 33.39 | -0.05 | -0.15 | 33.52 | 33.534999 | 33.335 | 847514 |
1733441400 | 33.439999 | 0.42 | 1.27 | 33.34 | 33.47 | 33.32 | 764118 |
1733355000 | 33.02 | 0.42 | 1.29 | 32.88 | 33.095 | 32.8444 | 660125 |
1733268600 | 32.6 | 0.13 | 0.40 | 32.52 | 32.729999 | 32.479999 | 4122199 |
1733182200 | 32.47 | 0.2 | 0.62 | 32.38 | 32.505 | 32.13 | 711180 |
1732917840 | 32.27 | 0.55 | 1.73 | 31.89 | 32.369999 | 31.89 | 395655 |
1732750200 | 31.72 | 0.16 | 0.51 | 31.66 | 31.77 | 31.59 | 271547 |
1732663800 | 31.56 | -0.16 | -0.50 | 31.7 | 31.715 | 31.4838 | 1090093 |
1732577400 | 31.72 | 0.31 | 0.99 | 31.82 | 31.863 | 31.615 | 413585 |
1732318200 | 31.41 | 0.14 | 0.45 | 31.23 | 31.475 | 31.23 | 430904 |
1732231800 | 31.27 | -0.07 | -0.22 | 31.26 | 31.34 | 31.13 | 281504 |
1732145400 | 31.34 | -0.15 | -0.48 | 31.36 | 31.365 | 31.115 | 836973 |
1732059000 | 31.49 | -0.11 | -0.35 | 31.21 | 31.5599 | 31.155 | 823691 |
1731972600 | 31.6 | 0.02 | 0.06 | 31.52 | 31.66 | 31.48 | 1284342 |
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