Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 0.29225523624 | 41.06 | 41.2698 | 40.72 | 101746 | 40.95288281 | SP |
4 | 0.59 | 1.45355999015 | 40.59 | 41.365 | 40.36 | 160378 | 40.99669145 | SP |
12 | -1.26 | -2.96889726673 | 42.44 | 43.39 | 38.77 | 157041 | 40.79250941 | SP |
26 | 2.38 | 6.13402061856 | 38.8 | 43.39 | 38.75 | 118715 | 40.98332053 | SP |
52 | 5.05 | 13.9773041794 | 36.13 | 43.39 | 36.0497 | 113600 | 39.50250601 | SP |
156 | 3.91 | 10.4910115374 | 37.27 | 43.39 | 30.45 | 176220 | 35.86485858 | SP |
260 | 8.06 | 24.3357487923 | 33.12 | 43.39 | 20.63 | 156955 | 35.21979785 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 41.18 | -0.05 | -0.12 | 41.28 | 41.43 | 41.16 | 80513 |
1739489400 | 41.23 | 0.28 | 0.68 | 40.95 | 41.2698 | 40.93 | 110197 |
1739403000 | 40.95 | -0.15 | -0.36 | 40.76 | 40.985 | 40.74 | 77589 |
1739316600 | 41.1 | 0.25 | 0.61 | 40.82 | 41.1201 | 40.8 | 65621 |
1739230200 | 40.85 | 0.09 | 0.22 | 41.01 | 41.01 | 40.74 | 103107 |
1738971000 | 40.76 | -0.22 | -0.52 | 41.06 | 41.06 | 40.72 | 152216 |
1738884600 | 40.975 | -0.11 | -0.26 | 41.23 | 41.25 | 40.8 | 154545 |
1738798200 | 41.08 | 0.34 | 0.83 | 40.89 | 41.1 | 40.83 | 190364 |
1738711800 | 40.74 | -0.17 | -0.42 | 40.7 | 40.83 | 40.65 | 265231 |
1738625400 | 40.91 | -0.04 | -0.10 | 40.49 | 41.01 | 40.36 | 202810 |
1738366200 | 40.95 | -0.3 | -0.73 | 41.23 | 41.35 | 40.94 | 166684 |
1738279800 | 41.25 | 0.34 | 0.83 | 41.05 | 41.36 | 40.98 | 72995 |
1738193400 | 40.91 | -0.12 | -0.29 | 40.98 | 41.2308 | 40.8821 | 103871 |
1738107000 | 41.03 | -0.32 | -0.77 | 41.33 | 41.33 | 41.01 | 85398 |
1738020600 | 41.35 | 0.49 | 1.20 | 40.83 | 41.365 | 40.83 | 429534 |
1737761400 | 40.86 | 0.09 | 0.22 | 40.91 | 40.99 | 40.79 | 120513 |
1737675000 | 40.77 | 0 | 0.00 | 40.77 | 40.77 | 40.77 | 0 |
1737588600 | 40.77 | -0.26 | -0.63 | 41.06 | 41.06 | 40.77 | 87019 |
1737502200 | 41.03 | 0.41 | 1.01 | 40.77 | 41.08 | 40.77 | 398411 |
1737156600 | 40.62 | 0.26 | 0.64 | 40.59 | 40.769 | 40.52 | 100697 |
1737070200 | 40.36 | 0.33 | 0.82 | 39.97 | 40.41 | 39.91 | 222451 |
1736983800 | 40.03 | 0.45 | 1.14 | 40.2 | 40.2 | 39.881 | 111378 |
1736897400 | 39.58 | 0.31 | 0.79 | 39.43 | 39.6 | 39.275 | 121773 |
1736811000 | 39.27 | 0.38 | 0.98 | 38.77 | 39.3 | 38.77 | 189848 |
1736551800 | 38.89 | -0.67 | -1.69 | 39.3 | 39.32 | 38.875 | 173437 |
1736379000 | 39.56 | 0.08 | 0.20 | 39.41 | 39.56 | 39.17 | 168164 |
1736292600 | 39.48 | 0.01 | 0.03 | 39.63 | 39.78 | 39.34 | 182644 |
1736206200 | 39.47 | -0.14 | -0.35 | 39.73 | 39.87 | 39.42 | 131235 |
1735947000 | 39.61 | 0.33 | 0.84 | 39.41 | 39.64 | 39.26 | 127067 |
1735860600 | 39.28 | -0.09 | -0.23 | 39.57 | 39.65 | 39.12 | 261602 |
1735687800 | 39.37 | 0.1 | 0.25 | 39.41 | 39.52 | 39.2 | 174701 |
1735601400 | 39.27 | -0.39 | -0.98 | 39.355 | 39.4177 | 39.0216 | 96322 |
1735342200 | 39.66 | -0.2 | -0.50 | 39.72 | 39.8899 | 39.475 | 73151 |
1735255800 | 39.86 | 0.05 | 0.13 | 39.69 | 39.875 | 39.63 | 105501 |
1735077840 | 39.81 | 0.33 | 0.84 | 39.515 | 39.81 | 39.42 | 54853 |
1734996600 | 39.48 | 0.01 | 0.03 | 39.31 | 39.52 | 39.15 | 164090 |
1734737400 | 39.47 | 0.51 | 1.31 | 39 | 39.715 | 39 | 312155 |
1734651000 | 38.96 | -0.16 | -0.41 | 39.29 | 39.47 | 38.96 | 368129 |
1734564600 | 39.12 | -1.82 | -4.45 | 40.17 | 40.2495 | 39.1 | 232268 |
1734478200 | 40.94 | -0.24 | -0.58 | 41.05 | 41.115 | 40.88 | 101417 |
1734391800 | 41.18 | -0.28 | -0.68 | 41.49 | 41.5581 | 41.16 | 104328 |
1734132600 | 41.46 | -0.12 | -0.29 | 41.57 | 41.59 | 41.42 | 83554 |
1734046200 | 41.58 | -0.06 | -0.14 | 41.69 | 41.735 | 41.575 | 96060 |
1733959800 | 41.64 | -0.13 | -0.31 | 41.94 | 41.94 | 41.61 | 115718 |
1733873400 | 41.77 | -0.29 | -0.69 | 42.01 | 42.01 | 41.6201 | 75897 |
1733787000 | 42.06 | -0.22 | -0.52 | 42.4 | 42.4 | 42.05 | 73125 |
1733527800 | 42.28 | -0.15 | -0.35 | 42.51 | 42.52 | 42.24 | 86149 |
1733441400 | 42.43 | -0.18 | -0.42 | 42.57 | 42.65 | 42.43 | 73155 |
1733355000 | 42.61 | -0.13 | -0.30 | 42.77 | 42.77 | 42.4939 | 71232 |
1733268600 | 42.74 | -0.27 | -0.63 | 43.02 | 43.03 | 42.7212 | 144728 |
1733182200 | 43.01 | -0.27 | -0.62 | 43.33 | 43.33 | 42.91 | 158806 |
1732917840 | 43.28 | 0.13 | 0.29 | 43.21 | 43.39 | 43.21 | 36935 |
1732750200 | 43.155 | 0.05 | 0.13 | 43.14 | 43.325 | 43.1122 | 102859 |
1732663800 | 43.1 | 0.03 | 0.07 | 43.005 | 43.14 | 42.81 | 127968 |
1732577400 | 43.07 | 0.33 | 0.77 | 42.9 | 43.18 | 42.9 | 173900 |
1732318200 | 42.74 | 0.34 | 0.80 | 42.44 | 42.765 | 42.44 | 696807 |
1732231800 | 42.4 | 0.58 | 1.39 | 41.94 | 42.4802 | 41.9 | 124555 |
1732145400 | 41.82 | 0.13 | 0.31 | 41.71 | 41.88 | 41.56 | 618987 |
1732059000 | 41.69 | -0.24 | -0.57 | 41.62 | 41.83 | 41.5 | 153976 |
1731972600 | 41.93 | 0.22 | 0.52 | 41.68 | 41.9749 | 41.68 | 136388 |
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