Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.0767165324127 | 26.07 | 26.09 | 25.99 | 4625 | 26.00704919 | SP |
4 | -0.73 | -2.72184936614 | 26.82 | 26.82 | 25.99 | 4012 | 26.24855843 | SP |
12 | -0.625 | -2.33950963878 | 26.715 | 26.82 | 25.99 | 4009 | 26.40145412 | SP |
26 | -0.15 | -0.571646341463 | 26.24 | 26.93 | 25.99 | 2139 | 26.44195415 | SP |
52 | -0.79 | -2.93898809524 | 26.88 | 27.15 | 25.99 | 1660 | 26.49921493 | SP |
156 | -9.25 | -26.1743067346 | 35.34 | 39.42 | 25.16 | 2394 | 28.66522331 | SP |
260 | -7.35 | -21.9796650718 | 33.44 | 39.42 | 22.6084 | 2641 | 29.4642163 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735860600 | 26.09 | 0.06 | 0.23 | 26.05 | 26.09 | 26.05 | 891 |
1735687800 | 26.03 | -0.05 | -0.19 | 26.04 | 26.06 | 26.03 | 2935 |
1735601400 | 26.08 | 0.09 | 0.35 | 26.05 | 26.08 | 26.05 | 1209 |
1735342200 | 25.99 | -0.27 | -1.03 | 26.07 | 26.07 | 25.99 | 13464 |
1735255800 | 26.26 | -0.05 | -0.19 | 26.23 | 26.26 | 26.23 | 4544 |
1735077840 | 26.31 | 0.05 | 0.19 | 26.28 | 26.31 | 26.27 | 4310 |
1734996600 | 26.26 | -0.04 | -0.17 | 26.28 | 26.28 | 26.245 | 14045 |
1734737400 | 26.3047 | 0.09 | 0.34 | 26.29 | 26.32 | 26.2786 | 3080 |
1734651000 | 26.215 | -0.21 | -0.78 | 26.33 | 26.33 | 26.205 | 14784 |
1734564600 | 26.42 | -0.12 | -0.45 | 26.48 | 26.51 | 26.42 | 3352 |
1734478200 | 26.54 | -0.02 | -0.08 | 26.54 | 26.57 | 26.535 | 3714 |
1734391800 | 26.56 | -0.01 | -0.02 | 26.54 | 26.579 | 26.54 | 270 |
1734132600 | 26.565 | -0.08 | -0.30 | 26.565 | 26.565 | 26.565 | 8 |
1734046200 | 26.645 | -0.08 | -0.30 | 26.71 | 26.71 | 26.64 | 1469 |
1733959800 | 26.7254 | -0.04 | -0.16 | 26.8 | 26.8 | 26.7254 | 1501 |
1733873400 | 26.7695 | -0.02 | -0.06 | 26.7799 | 26.7799 | 26.7695 | 199 |
1733787000 | 26.785 | -0.04 | -0.13 | 26.82 | 26.82 | 26.785 | 1819 |
1733527800 | 26.82 | 0.07 | 0.28 | 26.82 | 26.82 | 26.82 | 49 |
1733441400 | 26.745 | -0.04 | -0.15 | 26.78 | 26.78 | 26.745 | 2 |
1733355000 | 26.785 | 0.05 | 0.17 | 26.8 | 26.8 | 26.785 | 69 |
1733268600 | 26.74 | 0.01 | 0.04 | 26.76 | 26.76 | 26.74 | 439 |
1733182200 | 26.73 | 0.09 | 0.32 | 26.66 | 26.73 | 26.66 | 770 |
1732917840 | 26.645 | 0.04 | 0.15 | 26.645 | 26.645 | 26.645 | 30 |
1732750200 | 26.605 | 0.04 | 0.15 | 26.62 | 26.62 | 26.605 | 90 |
1732663800 | 26.565 | -0.09 | -0.34 | 26.55 | 26.57 | 26.545 | 840 |
1732577400 | 26.655 | 0.08 | 0.28 | 26.6499 | 26.655 | 26.6499 | 327 |
1732318200 | 26.5799 | 0.01 | 0.04 | 26.59 | 26.59 | 26.5799 | 2399 |
1732231800 | 26.57 | 0.02 | 0.08 | 26.58 | 26.58 | 26.56 | 5227 |
1732145400 | 26.55 | -0.02 | -0.08 | 26.5395 | 26.55 | 26.5395 | 2855 |
1732059000 | 26.57 | 0.07 | 0.25 | 26.57 | 26.57 | 26.57 | 302 |
1731972600 | 26.5031 | 0 | 0.01 | 26.53 | 26.53 | 26.5 | 2340 |
1731713400 | 26.5 | -0.01 | -0.02 | 26.52 | 26.52 | 26.5 | 1177 |
1731627000 | 26.505 | 0.04 | 0.13 | 26.5 | 26.52 | 26.5 | 16699 |
1731540600 | 26.47 | 0.07 | 0.27 | 26.49 | 26.49 | 26.47 | 26572 |
1731454200 | 26.4 | -0.02 | -0.08 | 26.45 | 26.45 | 26.39 | 8069 |
1731367800 | 26.42 | -0.1 | -0.38 | 26.4 | 26.42 | 26.4 | 220 |
1731108600 | 26.52 | 0.22 | 0.82 | 26.32 | 26.52 | 26.32 | 4054 |
1731022200 | 26.305 | 0.09 | 0.33 | 26.31 | 26.32 | 26.305 | 334 |
1730935800 | 26.2176 | -0.23 | -0.86 | 26.239 | 26.239 | 26.2176 | 697 |
1730849400 | 26.445 | -0.02 | -0.09 | 26.45 | 26.45 | 26.445 | 26 |
1730763000 | 26.4675 | 0.07 | 0.26 | 26.45 | 26.4675 | 26.45 | 234 |
1730500200 | 26.4 | 0.02 | 0.07 | 26.4 | 26.43 | 26.39 | 20442 |
1730413800 | 26.3808 | -0 | -0.02 | 26.35 | 26.41 | 26.35 | 5961 |
1730327400 | 26.3851 | 0.04 | 0.13 | 26.36 | 26.42 | 26.36 | 11701 |
1730241000 | 26.35 | -0.18 | -0.68 | 26.37 | 26.38 | 26.35 | 787 |
1730154600 | 26.53 | 0.09 | 0.32 | 26.52 | 26.55 | 26.52 | 8064 |
1729895400 | 26.445 | 0.02 | 0.08 | 26.415 | 26.4484 | 26.41 | 7104 |
1729809000 | 26.425 | -0.01 | -0.02 | 26.4 | 26.47 | 26.4 | 7700 |
1729722600 | 26.43 | -0.21 | -0.77 | 26.55 | 26.56 | 26.42 | 10053 |
1729636200 | 26.635 | -0.02 | -0.08 | 26.635 | 26.635 | 26.635 | 0 |
1729549800 | 26.655 | -0.13 | -0.47 | 26.75 | 26.75 | 26.655 | 1700 |
1729290600 | 26.78 | 0.07 | 0.24 | 26.78 | 26.79 | 26.78 | 300 |
1729204200 | 26.715 | -0.04 | -0.13 | 26.715 | 26.715 | 26.715 | 83 |
1729117800 | 26.75 | 0.07 | 0.24 | 26.75 | 26.75 | 26.75 | 779 |
1729031400 | 26.685 | 0.04 | 0.15 | 26.68 | 26.685 | 26.68 | 3751 |
1728945000 | 26.645 | -0.07 | -0.26 | 26.66 | 26.66 | 26.6353 | 3996 |
1728685800 | 26.715 | 0.02 | 0.09 | 26.715 | 26.715 | 26.715 | 100 |
1728599400 | 26.69 | -0.02 | -0.07 | 26.7 | 26.72 | 26.69 | 1442 |
1728513000 | 26.71 | -0.03 | -0.11 | 26.69 | 26.71 | 26.69 | 542 |
1728426600 | 26.74 | -0.03 | -0.12 | 26.77 | 26.77 | 26.74 | 1 |
1728340200 | 26.7725 | -0.02 | -0.07 | 26.79 | 26.79 | 26.76 | 4620 |
1728081000 | 26.79 | -0.1 | -0.37 | 26.62 | 26.81 | 26.62 | 3543 |
1727994600 | 26.89 | 0 | 0.02 | 26.88 | 26.9 | 26.88 | 572 |
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