Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0688 | 0.199941877361 | 34.41 | 35.435 | 34.1 | 29167 | 34.25839775 | SP |
4 | 0.3996 | 1.17256273621 | 34.0792 | 35.435 | 33.77 | 33299 | 34.18641492 | SP |
12 | 0.8575 | 2.55046651974 | 33.6213 | 35.435 | 33.51 | 12320 | 34.15218376 | SP |
26 | 2.4188 | 7.54460386775 | 32.06 | 35.435 | 31.9734 | 6047 | 34.00744733 | SP |
52 | 4.5788 | 15.3137123746 | 29.9 | 35.435 | 29.15 | 13416 | 31.58641235 | SP |
156 | 9.4388 | 37.6948881789 | 25.04 | 35.435 | 24.01 | 14480 | 29.71184226 | SP |
260 | 9.4388 | 37.6948881789 | 25.04 | 35.435 | 24.01 | 14480 | 29.71184226 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 34.4788 | 0.04 | 0.13 | 34.458 | 34.52 | 34.44 | 7955 |
1739489400 | 34.435 | 0.24 | 0.71 | 34.22 | 34.435 | 34.22 | 30962 |
1739403000 | 34.1929 | -0.11 | -0.31 | 34.19 | 34.36 | 34.12 | 20401 |
1739316600 | 34.2989 | 0.04 | 0.11 | 34.1909 | 34.38 | 34.1909 | 28270 |
1739230200 | 34.2618 | 0.12 | 0.34 | 34.32 | 34.3499 | 34.2396 | 19098 |
1738971000 | 34.145 | -0.22 | -0.65 | 34.41 | 35.435 | 34.1 | 46936 |
1738884600 | 34.3697 | 0.07 | 0.20 | 34.42 | 34.59 | 34.255 | 82771 |
1738798200 | 34.3 | 0.11 | 0.33 | 34.15 | 34.37 | 34.08 | 26086 |
1738711800 | 34.1874 | 0.13 | 0.37 | 34.07 | 34.52 | 34.07 | 70392 |
1738625400 | 34.06 | -0.09 | -0.26 | 33.86 | 34.47 | 33.77 | 197821 |
1738366200 | 34.1502 | -0.02 | -0.07 | 34.19 | 34.2199 | 34.15 | 44783 |
1738279800 | 34.175 | -0.01 | -0.01 | 34.18 | 34.185 | 34.1501 | 5437 |
1738193400 | 34.18 | 0.04 | 0.12 | 34.09 | 34.18 | 34.09 | 2132 |
1738107000 | 34.14 | 0.04 | 0.11 | 34.18 | 34.1899 | 34.0919 | 2926 |
1738020600 | 34.1023 | -0.03 | -0.10 | 34.05 | 34.16 | 34.05 | 5303 |
1737761400 | 34.1371 | 0.04 | 0.11 | 34.1899 | 34.1899 | 34.09 | 901 |
1737675000 | 34.0997 | 0 | 0.00 | 34.0997 | 34.0997 | 34.0997 | 0 |
1737588600 | 34.0997 | -0.01 | -0.04 | 34.1107 | 34.12 | 34.0997 | 788 |
1737502200 | 34.1145 | 0.04 | 0.10 | 34.07 | 34.14 | 34.07 | 9006 |
1737156600 | 34.0792 | 0.02 | 0.07 | 34.0792 | 34.0792 | 34.0792 | 200 |
1737070200 | 34.0546 | 0 | 0.01 | 34.01 | 34.0546 | 34.01 | 345 |
1736983800 | 34.0498 | 0.13 | 0.37 | 33.96 | 34.0498 | 33.96 | 659 |
1736897400 | 33.9237 | 0.02 | 0.07 | 33.9407 | 33.9407 | 33.86 | 9807 |
1736811000 | 33.9008 | 0.05 | 0.14 | 33.74 | 33.9008 | 33.74 | 164 |
1736551800 | 33.855 | -0.05 | -0.16 | 33.7808 | 33.8601 | 33.7808 | 902 |
1736379000 | 33.9078 | 0.01 | 0.02 | 33.86 | 33.9078 | 33.86 | 1561 |
1736292600 | 33.8996 | -0.06 | -0.16 | 33.8996 | 33.8996 | 33.8996 | 0 |
1736206200 | 33.9546 | 0.02 | 0.06 | 33.9653 | 33.975 | 33.94 | 7175 |
1735947000 | 33.9359 | 0.12 | 0.36 | 33.8608 | 33.9359 | 33.8608 | 2259 |
1735860600 | 33.8147 | 0.01 | 0.04 | 33.7501 | 33.8147 | 33.7501 | 1218 |
1735687800 | 33.8 | -0.06 | -0.17 | 33.91 | 33.91 | 33.79 | 6451 |
1735601400 | 33.8587 | -0.02 | -0.06 | 33.81 | 33.8587 | 33.81 | 564 |
1735342200 | 33.8798 | -0.03 | -0.08 | 33.84 | 33.8798 | 33.81 | 2024 |
1735255800 | 33.9075 | 0.02 | 0.07 | 33.9075 | 33.9075 | 33.9075 | 0 |
1735077840 | 33.8851 | 0.06 | 0.16 | 33.86 | 33.8851 | 33.86 | 2 |
1734996600 | 33.8296 | 0.09 | 0.27 | 33.7259 | 33.8296 | 33.7259 | 3150 |
1734737400 | 33.7374 | 0.14 | 0.42 | 33.69 | 33.7374 | 33.69 | 410 |
1734651000 | 33.5975 | -0.03 | -0.08 | 33.61 | 33.61 | 33.56 | 1249 |
1734564600 | 33.6228 | -0.21 | -0.61 | 33.82 | 33.86 | 33.6228 | 1512 |
1734478200 | 33.83 | -0.01 | -0.04 | 33.78 | 33.83 | 33.6303 | 5845 |
1734391800 | 33.8429 | 0 | 0.01 | 33.8429 | 33.8429 | 33.8429 | 146 |
1734132600 | 33.8389 | 0.03 | 0.08 | 33.84 | 33.84 | 33.8389 | 339 |
1734046200 | 33.8104 | -0.02 | -0.07 | 33.79 | 33.8104 | 33.79 | 201 |
1733959800 | 33.835 | 0.04 | 0.12 | 33.78 | 33.835 | 33.78 | 1341 |
1733873400 | 33.7951 | -0 | -0.01 | 33.7951 | 33.7951 | 33.7951 | 0 |
1733787000 | 33.7999 | -0.01 | -0.04 | 33.8 | 33.8 | 33.7999 | 24 |
1733527800 | 33.8146 | 0.01 | 0.04 | 33.8057 | 33.8146 | 33.8057 | 136 |
1733441400 | 33.7999 | 0 | 0.01 | 33.77 | 33.7999 | 33.77 | 303 |
1733355000 | 33.795 | 0.02 | 0.05 | 33.76 | 33.795 | 33.75 | 8830 |
1733268600 | 33.7773 | 0.01 | 0.02 | 33.775 | 33.7773 | 33.72 | 4891 |
1733182200 | 33.7698 | 0.03 | 0.09 | 33.71 | 33.7698 | 33.71 | 2522 |
1732917840 | 33.74 | 0.04 | 0.12 | 33.74 | 33.74 | 33.74 | 43 |
1732750200 | 33.7 | -0.01 | -0.03 | 33.7399 | 33.7399 | 33.7 | 230 |
1732663800 | 33.7098 | 0.04 | 0.12 | 33.6804 | 33.7098 | 33.6711 | 904 |
1732577400 | 33.669 | 0.05 | 0.14 | 33.74 | 33.74 | 33.61 | 669 |
1732318200 | 33.6213 | 0.06 | 0.17 | 33.6213 | 33.6213 | 33.6213 | 22 |
1732231800 | 33.5649 | 0.04 | 0.13 | 33.5649 | 33.5649 | 33.5649 | 25 |
1732145400 | 33.52 | -0.03 | -0.07 | 33.4301 | 33.52 | 33.4301 | 433 |
1732059000 | 33.545 | 0.02 | 0.05 | 33.5 | 33.545 | 33.5 | 4643 |
1731972600 | 33.529899 | 0.07 | 0.21 | 33.4557 | 33.529899 | 33.4557 | 587 |
1731713400 | 33.4596 | -0.12 | -0.36 | 33.6 | 33.6 | 33.4596 | 641 |
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