Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.44 | -0.572618427902 | 76.84 | 85.89 | 74.32 | 737863 | 79.15881322 | SP |
4 | -20.98 | -21.5444649825 | 97.38 | 104.55 | 74.32 | 587087 | 87.11137452 | SP |
12 | -76.05 | -49.885208265 | 152.45 | 154.77 | 74.32 | 449195 | 92.68259907 | SP |
26 | -52.09 | -40.5401198537 | 128.49 | 178 | 74.32 | 408695 | 122.10212475 | SP |
52 | -27.1 | -26.1835748792 | 103.5 | 178 | 74.32 | 358824 | 121.08520287 | SP |
156 | 17.2 | 29.0540540541 | 59.2 | 178 | 18.98 | 395566 | 67.46710463 | SP |
260 | -18.91 | -19.8405204071 | 95.31 | 178 | 4.76 | 586157 | 54.97266727 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921400 | 78.36 | -2.93 | -3.60 | 80.41 | 80.4575 | 76.4431 | 702626 |
1739575800 | 81.29 | 0.69 | 0.86 | 82.12 | 85.89 | 80.8572 | 567353 |
1739489400 | 80.6 | 2.75 | 3.53 | 79.9 | 80.955 | 77.6101 | 564678 |
1739403000 | 77.85 | -4.61 | -5.59 | 76.84 | 78.06 | 74.32 | 1116794 |
1739316600 | 82.46 | 1.14 | 1.40 | 80.71 | 83.76 | 80 | 315893 |
1739230200 | 81.32 | 1 | 1.25 | 82.33 | 83.03 | 80.81 | 441080 |
1738971000 | 80.32 | -8.17 | -9.23 | 87.97 | 87.97 | 79.24 | 938404 |
1738884600 | 88.49 | -1.42 | -1.58 | 90.08 | 91.73 | 86.86 | 303009 |
1738798200 | 89.91 | 3.05 | 3.51 | 90.4 | 91.09 | 87.67 | 752431 |
1738711800 | 86.86 | 2.5 | 2.96 | 84.12 | 87.71 | 83.38 | 646656 |
1738625400 | 84.36 | -7.53 | -8.19 | 86.28 | 87.75 | 82 | 891316 |
1738366200 | 91.89 | -7.18 | -7.25 | 97.28 | 97.9399 | 91.64 | 534714 |
1738279800 | 99.07 | 6.46 | 6.98 | 94.69 | 101.7199 | 93.3001 | 409729 |
1738193400 | 92.61 | -4.79 | -4.92 | 97.42 | 98.5 | 91.17 | 543406 |
1738107000 | 97.4 | -5.98 | -5.78 | 103.43 | 103.43 | 97.24 | 454930 |
1738020600 | 103.38 | 6.99 | 7.25 | 95.7 | 104.55 | 95.5 | 709524 |
1737761400 | 96.39 | -2.91 | -2.93 | 98.86 | 99.11 | 95.75 | 321098 |
1737675000 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
1737588600 | 99.3 | 1.48 | 1.51 | 97.38 | 99.704735 | 96.82 | 353930 |
1737502200 | 97.82 | -0.17 | -0.17 | 100.05 | 105.2399 | 97.35 | 579928 |
1737156600 | 97.99 | 0.96 | 0.99 | 100.35 | 101.9799 | 97.04 | 465438 |
1737070200 | 97.03 | 2.19 | 2.31 | 93.69 | 97.3899 | 91.43 | 339832 |
1736983800 | 94.84 | 6.68 | 7.58 | 99.58 | 99.6851 | 93.735 | 791105 |
1736897400 | 88.16 | 7.14 | 8.81 | 85.89 | 88.3697 | 84.64 | 693202 |
1736811000 | 81.02 | 3.71 | 4.80 | 76.67 | 81.23 | 76.27 | 511569 |
1736551800 | 77.31 | -5.14 | -6.23 | 80.79 | 81.4499 | 77.05 | 545607 |
1736379000 | 82.45 | 2.59 | 3.24 | 79.58 | 82.78 | 77.02 | 634891 |
1736292600 | 79.86 | -3.39 | -4.07 | 83.54 | 84.6358 | 79.12 | 340649 |
1736206200 | 83.25 | -0.75 | -0.89 | 85.8 | 88.06 | 82.65 | 402586 |
1735947000 | 84 | 2.98 | 3.68 | 82.42 | 84.67 | 81.34 | 321645 |
1735860600 | 81.02 | -3.31 | -3.93 | 86.6 | 87.7 | 80.07 | 411987 |
1735687800 | 84.33 | 0.05 | 0.06 | 85.89 | 86.43 | 83.9 | 263974 |
1735601400 | 84.28 | -1.39 | -1.62 | 84 | 85.3873 | 80.8 | 374829 |
1735342200 | 85.67 | -2.8 | -3.16 | 87.14 | 89.1 | 84.21 | 401605 |
1735255800 | 88.47 | 0.01 | 0.01 | 86.26 | 89.13 | 85.2001 | 203303 |
1735077840 | 88.46 | 1.19 | 1.36 | 87.37 | 88.6 | 86.03 | 190995 |
1734996600 | 87.27 | -0.45 | -0.51 | 86.74 | 87.5097 | 84.7 | 326003 |
1734737400 | 87.72 | 2.8 | 3.30 | 84.69 | 89.5689 | 84.06 | 644301 |
1734651000 | 84.92 | -7.3 | -7.92 | 87.58 | 90.7924 | 84.08 | 881421 |
1734564600 | 92.22 | -12.96 | -12.32 | 106.36 | 107.206 | 91.8 | 578069 |
1734478200 | 105.18 | -2.94 | -2.72 | 106.38 | 109.6848 | 104.3701 | 300653 |
1734391800 | 108.12 | -3.53 | -3.16 | 111.98 | 114.51 | 107.6655 | 266720 |
1734132600 | 111.65 | -5.68 | -4.84 | 116.07 | 116.07 | 109.2 | 378190 |
1734046200 | 117.33 | -4.87 | -3.99 | 120.56 | 120.87 | 116.42 | 245826 |
1733959800 | 122.2 | -2.86 | -2.29 | 128.5 | 128.5 | 121.7889 | 290270 |
1733873400 | 125.06 | -9.23 | -6.87 | 127.99 | 129.6133 | 122 | 292823 |
1733787000 | 134.29 | 3.24 | 2.47 | 134.88 | 135.7192 | 131.77 | 124827 |
1733527800 | 131.05 | -0.41 | -0.31 | 135.6 | 137.93 | 129.7833 | 201528 |
1733441400 | 131.46 | -5.09 | -3.73 | 136.44999 | 137.1876 | 130.91999 | 218167 |
1733355000 | 136.55 | -9.14 | -6.27 | 143.47999 | 143.47999 | 134.97 | 389802 |
1733268600 | 145.69 | -0.8 | -0.55 | 148.44999 | 148.44999 | 143.27 | 117027 |
1733182200 | 146.49 | -1.84 | -1.24 | 147.72999 | 148.918 | 142.41999 | 169963 |
1732917840 | 148.33 | 0.33 | 0.22 | 151.16999 | 154.19999 | 147.495 | 122389 |
1732750200 | 148 | -0.51 | -0.34 | 152.44999 | 154.77 | 147.41 | 218619 |
1732663800 | 148.51 | -9.4 | -5.95 | 153.58 | 154.69999 | 145.28819 | 367805 |
1732577400 | 157.91 | 20.59 | 14.99 | 142.91999 | 161.63 | 142.91999 | 755877 |
1732318200 | 137.32 | 6.03 | 4.59 | 133.43 | 137.6607 | 132.97999 | 205285 |
1732231800 | 131.29 | 3.1 | 2.42 | 130.09 | 134.72479 | 128.4 | 230493 |
1732145400 | 128.19 | 0.74 | 0.58 | 127.21 | 128.715 | 125.18 | 123547 |
1732059000 | 127.45 | -0.78 | -0.61 | 125.63 | 128.63999 | 121.9933 | 211304 |
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