Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0257 | 0.0902251415692 | 28.4843 | 28.57 | 28.475 | 12314 | 28.48749644 | SP |
4 | 0.0464 | 0.163015219438 | 28.4636 | 28.57 | 28.19 | 19184 | 28.38835962 | SP |
12 | 0.705 | 2.53551519511 | 27.805 | 28.66 | 27.79 | 32801 | 28.04251577 | SP |
26 | 1.425 | 5.26121469448 | 27.085 | 28.66 | 26.902 | 14316 | 28.04176029 | SP |
52 | 3.01 | 11.8039215686 | 25.5 | 28.66 | 25.5 | 7294 | 28.00005374 | SP |
156 | 3.53 | 14.131305044 | 24.98 | 28.66 | 24.82 | 6522 | 27.95234938 | SP |
260 | 3.53 | 14.131305044 | 24.98 | 28.66 | 24.82 | 6522 | 27.95234938 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094200 | 28.51 | -0.01 | -0.05 | 28.5242 | 28.5242 | 28.51 | 0 |
1740007800 | 28.5242 | 0.02 | 0.06 | 28.5069 | 28.57 | 28.505 | 2128 |
1739921400 | 28.5069 | 0.03 | 0.11 | 28.53 | 28.53 | 28.48 | 16013 |
1739575800 | 28.475 | -0.01 | -0.03 | 28.4843 | 28.53 | 28.475 | 31114 |
1739489400 | 28.4843 | 0.13 | 0.47 | 28.3499 | 28.4843 | 28.3499 | 1251 |
1739403000 | 28.3499 | -0.02 | -0.07 | 28.3701 | 28.3701 | 28.3272 | 2496 |
1739316600 | 28.3701 | -0.07 | -0.23 | 28.4361 | 28.4361 | 28.37 | 7833 |
1739230200 | 28.4361 | 0.07 | 0.25 | 28.365 | 28.46 | 28.365 | 1337 |
1738971000 | 28.365 | -0.1 | -0.34 | 28.4606 | 28.4606 | 28.35 | 225823 |
1738884600 | 28.4606 | 0.05 | 0.18 | 28.4082 | 28.4606 | 28.4082 | 273 |
1738798200 | 28.4082 | 0.05 | 0.18 | 28.3558 | 28.41 | 28.33 | 10617 |
1738711800 | 28.3558 | 0.03 | 0.09 | 28.33 | 28.38 | 28.33 | 630 |
1738625400 | 28.33 | -0.03 | -0.09 | 28.19 | 28.35 | 28.19 | 11502 |
1738366200 | 28.355 | -0.05 | -0.18 | 28.405 | 28.405 | 28.355 | 0 |
1738279800 | 28.405 | 0.01 | 0.05 | 28.51 | 28.51 | 28.38 | 9776 |
1738193400 | 28.3905 | -0.03 | -0.10 | 28.4184 | 28.42 | 28.355 | 8745 |
1738107000 | 28.4184 | 0.02 | 0.08 | 28.38 | 28.4184 | 28.35 | 2060 |
1738020600 | 28.3956 | -0.03 | -0.12 | 28.25 | 28.3956 | 28.25 | 20473 |
1737761400 | 28.43 | 0.02 | 0.05 | 28.4636 | 28.5 | 28.43 | 12421 |
1737675000 | 28.415 | 0 | 0.00 | 28.415 | 28.415 | 28.415 | 0 |
1737588600 | 28.415 | 0.05 | 0.19 | 28.45 | 28.45 | 28.39 | 3564 |
1737502200 | 28.36 | 0.08 | 0.28 | 28.2808 | 28.36 | 28.26 | 56526 |
1737156600 | 28.2808 | 0.13 | 0.45 | 28.1531 | 28.32 | 28.1531 | 7006 |
1737070200 | 28.1531 | -0 | -0.01 | 28.155 | 28.2 | 28.14 | 18863 |
1736983800 | 28.155 | 0.23 | 0.84 | 27.92 | 28.16 | 27.92 | 12708 |
1736897400 | 27.92 | -0.03 | -0.11 | 27.95 | 27.95 | 27.87 | 14391 |
1736811000 | 27.95 | 0.07 | 0.25 | 27.88 | 27.95 | 27.79 | 35631 |
1736551800 | 27.88 | -0.2 | -0.71 | 28 | 28 | 27.8609 | 40286 |
1736379000 | 28.08 | 0.03 | 0.11 | 28.0499 | 28.08 | 27.99 | 4336 |
1736292600 | 28.0499 | -0.14 | -0.50 | 28.19 | 28.19 | 28.0499 | 10977 |
1736206200 | 28.19 | 0.08 | 0.30 | 28.21 | 28.29 | 28.15 | 12213 |
1735947000 | 28.1055 | 0.1 | 0.34 | 28.07 | 28.14 | 28.0048 | 5850 |
1735860600 | 28.01 | 0.02 | 0.07 | 28.66 | 28.66 | 27.9 | 173201 |
1735687800 | 27.99 | 0.03 | 0.11 | 27.925 | 28.02 | 27.925 | 33123 |
1735601400 | 27.959 | 0.03 | 0.12 | 27.925 | 27.96 | 27.925 | 188541 |
1735342200 | 27.925 | 0 | 0.02 | 27.92 | 28.21 | 27.92 | 5032 |
1735255800 | 27.92 | -0.03 | -0.11 | 27.95 | 27.95 | 27.92 | 1610 |
1735077840 | 27.95 | 0.02 | 0.07 | 27.93 | 27.95 | 27.93 | 0 |
1734996600 | 27.93 | 0.02 | 0.09 | 27.905 | 27.96 | 27.905 | 32803 |
1734737400 | 27.905 | 0.03 | 0.11 | 27.875 | 28.05 | 27.875 | 393446 |
1734651000 | 27.875 | -0.01 | -0.04 | 27.885 | 28.08 | 27.875 | 345190 |
1734564600 | 27.885 | -0.03 | -0.09 | 27.91 | 27.9399 | 27.885 | 2200 |
1734478200 | 27.91 | -0.01 | -0.02 | 27.915 | 27.915 | 27.91 | 0 |
1734391800 | 27.915 | 0.02 | 0.07 | 27.895 | 27.915 | 27.895 | 0 |
1734132600 | 27.895 | 0 | 0.02 | 27.89 | 27.895 | 27.89 | 0 |
1734046200 | 27.89 | 0 | 0.00 | 27.89 | 27.92 | 27.89 | 81 |
1733959800 | 27.89 | 0 | 0.02 | 27.885 | 27.92 | 27.885 | 700 |
1733873400 | 27.885 | 0 | 0.00 | 27.885 | 27.885 | 27.885 | 0 |
1733787000 | 27.885 | 0.02 | 0.07 | 27.865 | 27.885 | 27.865 | 0 |
1733527800 | 27.865 | -0.04 | -0.13 | 27.86 | 27.865 | 27.86 | 0 |
1733441400 | 27.9 | 0.04 | 0.14 | 27.86 | 27.9 | 27.86 | 286 |
1733355000 | 27.86 | -0.04 | -0.14 | 27.9 | 27.9 | 27.86 | 3100 |
1733268600 | 27.9 | 0.07 | 0.25 | 27.83 | 28 | 27.83 | 5077 |
1733182200 | 27.83 | 0 | 0.02 | 27.825 | 27.83 | 27.825 | 0 |
1732917840 | 27.825 | 0.02 | 0.07 | 27.805 | 27.825 | 27.805 | 0 |
1732750200 | 27.805 | -0.03 | -0.09 | 27.83 | 27.84 | 27.805 | 168 |
1732663800 | 27.83 | 0.03 | 0.13 | 27.795 | 27.83 | 27.795 | 2300 |
1732577400 | 27.795 | 0.02 | 0.07 | 27.775 | 27.83 | 27.775 | 100 |
1732318200 | 27.775 | 0 | 0.02 | 27.77 | 27.775 | 27.77 | 0 |
1732231800 | 27.77 | 0.01 | 0.04 | 27.76 | 27.77 | 27.76 | 0 |
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