Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.34 | 0.641509433962 | 53 | 54.32 | 49.7413 | 647498 | 51.27273239 | SP |
4 | 8.92 | 20.0810445745 | 44.42 | 54.32 | 41 | 714770 | 48.94458889 | SP |
12 | 9.38 | 21.3375796178 | 43.96 | 54.32 | 34.825 | 725957 | 43.69016957 | SP |
26 | 6.01 | 12.6980773294 | 47.33 | 60.66 | 34.825 | 819342 | 45.64618284 | SP |
52 | 28.79 | 117.270875764 | 24.55 | 60.66 | 21.98 | 1093707 | 40.20648248 | SP |
156 | -12.04 | -18.4154175589 | 65.38 | 93.66 | 20.45 | 1430555 | 37.04106461 | SP |
260 | -34.92 | -39.5649218219 | 88.26 | 191.17 | 2.9 | 2607191 | 34.95865528 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740007800 | 50.76 | -0.3 | -0.59 | 50.75 | 51.07 | 49.81 | 568433 |
1739921400 | 51.06 | 0.98 | 1.96 | 51.49 | 51.7 | 50.35 | 642474 |
1739575800 | 50.08 | -3.59 | -6.69 | 54.2 | 54.32 | 49.7413 | 801644 |
1739489400 | 53.67 | 0.76 | 1.44 | 53 | 53.75 | 51.75 | 577439 |
1739403000 | 52.91 | 1.55 | 3.02 | 51 | 53.92 | 50.6816 | 747659 |
1739316600 | 51.36 | -1.56 | -2.95 | 52.05 | 52.9 | 51.36 | 441632 |
1739230200 | 52.92 | 2.25 | 4.44 | 53.68 | 53.99 | 52.47 | 843373 |
1738971000 | 50.67 | -0.74 | -1.44 | 52.46 | 52.97 | 50.5832 | 710287 |
1738884600 | 51.41 | -0.3 | -0.58 | 51.57 | 51.7699 | 50.42 | 697858 |
1738798200 | 51.71 | 2.71 | 5.53 | 50.44 | 53.13 | 50.44 | 1188953 |
1738711800 | 49 | 2.78 | 6.01 | 48.07 | 49.7 | 48.07 | 821387 |
1738625400 | 46.22 | 0.46 | 1.01 | 46.35 | 48.69 | 45.915 | 692102 |
1738366200 | 45.76 | -1.5 | -3.17 | 47.69 | 47.82 | 45.44 | 608632 |
1738279800 | 47.26 | 3.56 | 8.15 | 45.8 | 48.43 | 45.65 | 1019291 |
1738193400 | 43.7 | 0.52 | 1.20 | 43.2 | 44.7 | 42.7552 | 772090 |
1738107000 | 43.18 | 1.12 | 2.66 | 42.44 | 43.52 | 41.9501 | 412437 |
1738020600 | 42.06 | -1.66 | -3.80 | 43.01 | 43.325 | 41 | 642306 |
1737761400 | 43.72 | 0.11 | 0.25 | 44.42 | 45.05 | 43.72 | 619852 |
1737675000 | 43.61 | 0 | 0.00 | 43.61 | 43.61 | 43.61 | 0 |
1737588600 | 43.61 | 0.15 | 0.35 | 44.1 | 44.93 | 42.97 | 513419 |
1737502200 | 43.46 | 1.71 | 4.10 | 43.12 | 44.33 | 42.7572 | 578948 |
1737156600 | 41.75 | 0.44 | 1.07 | 40.83 | 42.3 | 40.08 | 587364 |
1737070200 | 41.31 | -0.63 | -1.50 | 42.02 | 42.9 | 41.31 | 617820 |
1736983800 | 41.94 | 0.45 | 1.08 | 42.54 | 42.74 | 40.6 | 864804 |
1736897400 | 41.49 | 2.86 | 7.40 | 39.16 | 41.8 | 39.16 | 834235 |
1736811000 | 38.63 | -1.98 | -4.88 | 39.27 | 39.5 | 38.13 | 842020 |
1736551800 | 40.61 | -0.05 | -0.12 | 41.96 | 42.68 | 40.12 | 1239524 |
1736379000 | 40.66 | 1.79 | 4.61 | 39.49 | 40.7693 | 39.35 | 808813 |
1736292600 | 38.87 | 0.72 | 1.89 | 39.65 | 40.8 | 38.41 | 987892 |
1736206200 | 38.15 | -0.63 | -1.62 | 38.91 | 39.31 | 37.8606 | 707744 |
1735947000 | 38.78 | -0.96 | -2.42 | 39.6 | 39.6 | 38.69 | 693996 |
1735860600 | 39.74 | 3.25 | 8.91 | 37.55 | 39.93 | 37.55 | 787881 |
1735687800 | 36.49 | 0.79 | 2.21 | 35.29 | 36.65 | 35.29 | 354635 |
1735601400 | 35.7 | -1.27 | -3.44 | 36 | 36.34 | 34.825 | 830150 |
1735342200 | 36.97 | -0.65 | -1.73 | 36.74 | 37.0299 | 36.1301 | 527229 |
1735255800 | 37.62 | 0.28 | 0.75 | 37.8 | 38.14 | 37.3 | 499001 |
1735077840 | 37.34 | -0.31 | -0.82 | 38.12 | 38.12 | 36.72 | 463440 |
1734996600 | 37.65 | 0.4 | 1.07 | 37.22 | 37.76 | 36.42 | 586139 |
1734737400 | 37.25 | 0.37 | 1.00 | 37.2 | 38.54 | 37.185 | 791176 |
1734651000 | 36.88 | -0.32 | -0.86 | 37.66 | 38.32 | 36.56 | 794222 |
1734564600 | 37.2 | -4 | -9.71 | 40.99 | 41.07 | 36.94 | 1311798 |
1734478200 | 41.2 | -0.3 | -0.72 | 40.55 | 41.66 | 40.09 | 667024 |
1734391800 | 41.5 | -0.89 | -2.10 | 42.71 | 42.71 | 41.37 | 574242 |
1734132600 | 42.39 | -2.27 | -5.08 | 43.75 | 44.11 | 41.74 | 982218 |
1734046200 | 44.66 | -4.68 | -9.49 | 46.337 | 46.94 | 44.6 | 826323 |
1733959800 | 49.34 | 2.94 | 6.34 | 47.39 | 49.75 | 46.81 | 630848 |
1733873400 | 46.4 | -0.17 | -0.37 | 47.4 | 48.371 | 46.4 | 770482 |
1733787000 | 46.57 | 3.71 | 8.66 | 45.63 | 48.7899 | 45.63 | 1101255 |
1733527800 | 42.86 | -2.31 | -5.11 | 44.7 | 44.84 | 42.62 | 636006 |
1733441400 | 45.17 | 0.45 | 1.01 | 45.18 | 46.31 | 44.38 | 569752 |
1733355000 | 44.72 | -0.16 | -0.36 | 44.93 | 45.8263 | 44.6 | 628059 |
1733268600 | 44.88 | 2.49 | 5.87 | 43.5288 | 45.865 | 43.2101 | 808896 |
1733182200 | 42.39 | -1.36 | -3.11 | 43.55 | 43.72 | 42.08 | 425922 |
1732917840 | 43.75 | 0.98 | 2.29 | 43.96 | 44.4484 | 43.48 | 290839 |
1732750200 | 42.77 | 0.72 | 1.71 | 43.24 | 44.01 | 42.55 | 609920 |
1732663800 | 42.05 | -0.23 | -0.54 | 42.31 | 42.53 | 41.55 | 665939 |
1732577400 | 42.28 | -2.89 | -6.40 | 42.56 | 43.0647 | 41.45 | 1177975 |
1732318200 | 45.17 | -0.21 | -0.46 | 45.77 | 45.94 | 44.64 | 780148 |
1732231800 | 45.38 | 1.55 | 3.54 | 44.96 | 45.38 | 43.79 | 751562 |
1732145400 | 43.83 | -1.08 | -2.40 | 44.01 | 44.5 | 43.5 | 774693 |
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