Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.735 | 2.06402695872 | 35.61 | 36.345 | 35.3501 | 76269 | 35.76319174 | SP |
4 | 1.345 | 3.84285714286 | 35 | 36.345 | 34.9 | 74538 | 35.60379472 | SP |
12 | 2.445 | 7.21238938053 | 33.9 | 36.345 | 33.6027 | 66413 | 34.88385085 | SP |
26 | 4.025 | 12.4535891089 | 32.32 | 36.345 | 32.22 | 49619 | 34.27246759 | SP |
52 | 4.395 | 13.7558685446 | 31.95 | 36.345 | 30.76 | 41571 | 34.02935814 | SP |
156 | 11.115 | 44.0546967895 | 25.23 | 36.345 | 24.77 | 23239 | 33.13583983 | SP |
260 | 11.115 | 44.0546967895 | 25.23 | 36.345 | 24.77 | 23239 | 33.13583983 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 36.345 | 0.24 | 0.66 | 36.06 | 36.35 | 36.06 | 70207 |
1739489400 | 36.1059 | 0.28 | 0.78 | 36.03 | 36.11 | 35.85 | 67031 |
1739403000 | 35.8268 | 0.12 | 0.34 | 35.57 | 35.92 | 35.57 | 72519 |
1739316600 | 35.705 | 0.09 | 0.24 | 35.62 | 35.705 | 35.4104 | 66361 |
1739230200 | 35.62 | -0.02 | -0.06 | 35.74 | 35.74 | 35.3501 | 105554 |
1738971000 | 35.64 | 0.06 | 0.17 | 35.61 | 35.719 | 35.5192 | 69881 |
1738884600 | 35.58 | -0.03 | -0.08 | 35.84 | 35.84 | 35.5039 | 88673 |
1738798200 | 35.61 | -0.28 | -0.77 | 35.82 | 35.82 | 35.25 | 77374 |
1738711800 | 35.8851 | -0.01 | -0.04 | 35.94 | 35.94 | 35.7334 | 108819 |
1738625400 | 35.9 | -0.06 | -0.17 | 35.46 | 35.94 | 35.435 | 139648 |
1738366200 | 35.96 | 0.28 | 0.78 | 35.78 | 35.97 | 35.6 | 39966 |
1738279800 | 35.68 | 0.46 | 1.29 | 35.45 | 35.69 | 35.37 | 42445 |
1738193400 | 35.2246 | -0.4 | -1.11 | 35.67 | 35.67 | 35.0903 | 72410 |
1738107000 | 35.6201 | 0.34 | 0.96 | 35.43 | 35.6201 | 35.43 | 47125 |
1738020600 | 35.28 | -0.13 | -0.37 | 35.33 | 35.48 | 35.1802 | 85545 |
1737761400 | 35.41 | 0.23 | 0.67 | 35.28 | 35.42 | 35.25 | 48467 |
1737675000 | 35.1759 | 0 | 0.00 | 35.1759 | 35.1759 | 35.1759 | 0 |
1737588600 | 35.1759 | -0.16 | -0.46 | 35.3 | 35.3 | 35.07 | 58670 |
1737502200 | 35.34 | 0.31 | 0.88 | 35.1 | 35.37 | 35.0999 | 87207 |
1737156600 | 35.03 | 0.03 | 0.09 | 35 | 35.14 | 34.9 | 63981 |
1737070200 | 35 | 0.38 | 1.10 | 34.66 | 35 | 34.62 | 51185 |
1736983800 | 34.62 | 0.11 | 0.32 | 34.79 | 34.79 | 34.4818 | 87575 |
1736897400 | 34.51 | 0.49 | 1.43 | 34.19 | 34.51 | 34.09 | 127066 |
1736811000 | 34.0245 | 0.27 | 0.80 | 33.74 | 34.036 | 33.6027 | 84631 |
1736551800 | 33.7548 | -0.26 | -0.78 | 33.91 | 33.9199 | 33.7 | 87091 |
1736379000 | 34.0189 | -0.1 | -0.30 | 34.1 | 34.1 | 33.85 | 125120 |
1736292600 | 34.1217 | -0.15 | -0.42 | 34.36 | 34.3684 | 34.02 | 117119 |
1736206200 | 34.2669 | -0.41 | -1.19 | 34.76 | 34.8256 | 34.2305 | 92360 |
1735947000 | 34.6803 | -0.02 | -0.06 | 34.78 | 34.87 | 34.6708 | 113681 |
1735860600 | 34.7007 | 0.28 | 0.82 | 34.48 | 34.7957 | 34.48 | 58612 |
1735687800 | 34.42 | 0.05 | 0.15 | 34.43 | 34.56 | 34.3046 | 83704 |
1735601400 | 34.37 | -0.01 | -0.03 | 34.33 | 34.465 | 34.1 | 76101 |
1735342200 | 34.38 | -0.76 | -2.16 | 34.31 | 34.4699 | 34.2 | 65492 |
1735255800 | 35.14 | 0.18 | 0.51 | 34.94 | 35.14 | 34.93 | 78086 |
1735077840 | 34.9628 | 0.39 | 1.14 | 34.57 | 34.98 | 34.57 | 54031 |
1734996600 | 34.5693 | 0.09 | 0.26 | 34.5 | 34.57 | 34.175 | 65489 |
1734737400 | 34.4781 | 0.29 | 0.86 | 34.2 | 34.687 | 34.16 | 38258 |
1734651000 | 34.184 | 0.37 | 1.11 | 34 | 34.28 | 33.9239 | 41293 |
1734564600 | 33.81 | -0.53 | -1.54 | 34.41 | 34.61 | 33.7676 | 47673 |
1734478200 | 34.339 | -0.14 | -0.41 | 34.36 | 34.42 | 34.2507 | 42510 |
1734391800 | 34.48 | -0.2 | -0.56 | 34.71 | 34.71 | 34.46 | 57892 |
1734132600 | 34.6755 | 0.04 | 0.12 | 34.63 | 34.6755 | 34.5 | 32857 |
1734046200 | 34.6355 | -0.02 | -0.07 | 34.72 | 34.83 | 34.635 | 30346 |
1733959800 | 34.6599 | -0.02 | -0.06 | 34.8 | 34.8 | 34.5028 | 36551 |
1733873400 | 34.68 | -0.01 | -0.03 | 34.69 | 34.7299 | 34.45 | 28595 |
1733787000 | 34.69 | -0.01 | -0.03 | 34.82 | 34.889 | 34.6514 | 33547 |
1733527800 | 34.7 | 0.14 | 0.41 | 34.57 | 34.7 | 34.5462 | 29327 |
1733441400 | 34.56 | -0.12 | -0.35 | 34.65 | 34.7 | 34.4701 | 42555 |
1733355000 | 34.68 | 0.02 | 0.06 | 34.69 | 34.69 | 34.5246 | 100404 |
1733268600 | 34.66 | 0.03 | 0.09 | 34.64 | 34.7 | 34.5006 | 57842 |
1733182200 | 34.63 | -0.12 | -0.35 | 34.83 | 34.83 | 34.35 | 72929 |
1732917840 | 34.75 | 0.29 | 0.84 | 34.5 | 34.84 | 34.4999 | 36136 |
1732750200 | 34.46 | 0.13 | 0.38 | 34.34 | 34.46 | 34.3177 | 31025 |
1732663800 | 34.33 | -0.01 | -0.03 | 34.34 | 34.38 | 34.16 | 34876 |
1732577400 | 34.34 | 0.15 | 0.44 | 34.22 | 34.42 | 34.21 | 54701 |
1732318200 | 34.19 | 0.38 | 1.12 | 33.9 | 34.19 | 33.82 | 27952 |
1732231800 | 33.81 | -0.02 | -0.06 | 33.87 | 33.89 | 33.7402 | 34160 |
1732145400 | 33.83 | -0.15 | -0.44 | 33.96 | 33.96 | 33.62 | 27674 |
1732059000 | 33.98 | 0.24 | 0.71 | 33.7 | 33.98 | 33.6238 | 52153 |
1731972600 | 33.74 | 0.16 | 0.48 | 33.62 | 33.831987 | 33.58 | 88287 |
1731713400 | 33.58 | -0.01 | -0.03 | 33.68 | 33.68 | 33.478499 | 44908 |
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