Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4394 | 0.660255447032 | 66.55 | 67.41 | 66.44 | 4094 | 67.2317846 | SP |
4 | 0.9253 | 1.40060940814 | 66.0641 | 67.41 | 65.58 | 6161 | 66.60874366 | SP |
12 | -0.6506 | -0.961856889415 | 67.64 | 68.41 | 64.11 | 12967 | 66.26093734 | SP |
26 | 2.4494 | 3.79516578866 | 64.54 | 68.41 | 63.83 | 9911 | 66.48456044 | SP |
52 | 8.3394 | 14.2189258312 | 58.65 | 68.41 | 58.15 | 12257 | 63.09611377 | SP |
156 | 15.1294 | 29.1735441573 | 51.86 | 68.41 | 45.55 | 11728 | 55.78433546 | SP |
260 | 22.4594 | 50.4365596227 | 44.53 | 68.41 | 28.8 | 11944 | 50.85925663 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 66.9894 | -0.42 | -0.62 | 67.41 | 67.41 | 66.9894 | 718 |
1739489400 | 67.41 | 0.7 | 1.05 | 66.769999 | 67.41 | 66.769999 | 11006 |
1739403000 | 66.709999 | -0.21 | -0.31 | 66.44 | 66.73 | 66.44 | 1547 |
1739316600 | 66.9162 | 0.21 | 0.31 | 66.55 | 66.9599 | 66.53 | 3106 |
1739230200 | 66.7061 | 0.29 | 0.43 | 66.65 | 66.749799 | 66.64 | 3120 |
1738971000 | 66.42 | -0.49 | -0.74 | 66.879999 | 66.92 | 66.39 | 3683 |
1738884600 | 66.9119 | 0.06 | 0.10 | 67.06 | 67.06 | 66.69 | 14171 |
1738798200 | 66.8482 | 0.43 | 0.64 | 66.44 | 66.8482 | 66.44 | 3497 |
1738711800 | 66.42 | 0.04 | 0.06 | 66.15 | 66.48 | 66.0999 | 4765 |
1738625400 | 66.3785 | -0.04 | -0.06 | 65.65 | 66.51 | 65.65 | 14849 |
1738366200 | 66.4154 | -0.37 | -0.55 | 67.03 | 67.03 | 66.349999 | 6686 |
1738279800 | 66.7838 | 0.31 | 0.47 | 66.599999 | 66.84 | 66.554336 | 1221 |
1738193400 | 66.47 | -0.29 | -0.43 | 66.61 | 66.638999 | 66.4 | 7762 |
1738107000 | 66.759699 | 0.24 | 0.36 | 66.757099 | 66.87 | 66.709999 | 2107 |
1738020600 | 66.5213 | 0.19 | 0.28 | 65.58 | 66.578199 | 65.58 | 3142 |
1737761400 | 66.3341 | -0.03 | -0.04 | 66.43 | 66.5164 | 66.3341 | 3216 |
1737675000 | 66.363299 | 0 | 0.00 | 66.363299 | 66.363299 | 66.363299 | 0 |
1737588600 | 66.363299 | 0.16 | 0.24 | 66.45 | 66.4648 | 66.2907 | 18872 |
1737502200 | 66.2051 | 0.49 | 0.75 | 66.064099 | 66.2099 | 66.03 | 7431 |
1737156600 | 65.711299 | 0.26 | 0.40 | 65.86 | 65.92 | 65.711299 | 1638 |
1737070200 | 65.45 | 0.15 | 0.23 | 65.37 | 65.53 | 65.3105 | 1697 |
1736983800 | 65.3026 | 0.69 | 1.06 | 65.29 | 65.3026 | 65.1573 | 1737 |
1736897400 | 64.616699 | -0.05 | -0.08 | 64.83 | 64.83 | 64.41 | 1873 |
1736811000 | 64.6678 | 0.24 | 0.38 | 64.11 | 64.6678 | 64.11 | 2499 |
1736551800 | 64.4235 | -0.86 | -1.31 | 64.489999 | 64.545 | 64.39 | 3850 |
1736379000 | 65.2813 | 0.26 | 0.40 | 64.944999 | 65.2813 | 64.944999 | 8646 |
1736292600 | 65.020799 | -0.27 | -0.41 | 65.739999 | 65.739999 | 64.959999 | 3679 |
1736206200 | 65.29 | -0.3 | -0.45 | 65.86 | 65.86 | 65.29 | 5374 |
1735947000 | 65.586 | 0.42 | 0.65 | 65.5192 | 65.586 | 65.5192 | 1166 |
1735860600 | 65.165 | -0.08 | -0.13 | 65.569999 | 65.569999 | 64.894999 | 4583 |
1735687800 | 65.248999 | -0.04 | -0.06 | 65.42 | 65.45 | 65.18 | 84191 |
1735601400 | 65.29 | -0.66 | -1.00 | 65.45 | 65.614999 | 65.129999 | 11663 |
1735342200 | 65.947599 | -0.48 | -0.73 | 66.2 | 66.2599 | 65.730099 | 1577 |
1735255800 | 66.4293 | 0.09 | 0.14 | 66.43 | 66.489999 | 66.2906 | 7212 |
1735077840 | 66.3392 | 0.44 | 0.67 | 66.019999 | 66.36 | 65.989999 | 120926 |
1734996600 | 65.9 | 0.21 | 0.32 | 65.79 | 66 | 65.4505 | 195097 |
1734737400 | 65.6883 | 0.05 | 0.08 | 65.25 | 65.98 | 65.25 | 1509 |
1734651000 | 65.6374 | -0.01 | -0.02 | 65.739999 | 65.955 | 65.6374 | 5765 |
1734564600 | 65.649699 | -1.4 | -2.09 | 67 | 67.063999 | 65.649699 | 4825 |
1734478200 | 67.052899 | -0.19 | -0.29 | 67.04 | 67.1186 | 67.04 | 7304 |
1734391800 | 67.2453 | -0.18 | -0.27 | 67.48 | 67.4958 | 67.2453 | 2938 |
1734132600 | 67.4272 | -0.3 | -0.45 | 67.48 | 67.54 | 67.38 | 3514 |
1734046200 | 67.73 | -0.02 | -0.03 | 67.8364 | 67.8364 | 67.69 | 9037 |
1733959800 | 67.7535 | 0.11 | 0.17 | 67.9 | 67.9 | 67.7535 | 17506 |
1733873400 | 67.6408 | -0.2 | -0.29 | 67.73 | 67.815 | 67.6408 | 6084 |
1733787000 | 67.84 | -0.26 | -0.39 | 68.06 | 68.11 | 67.81 | 6741 |
1733527800 | 68.1028 | -0.18 | -0.27 | 68.41 | 68.41 | 68.06 | 6509 |
1733441400 | 68.2876 | 0.02 | 0.03 | 68.33 | 68.36 | 68.27 | 3187 |
1733355000 | 68.2702 | 0.25 | 0.37 | 68.11 | 68.2875 | 68.1003 | 1879 |
1733268600 | 68.02 | -0.08 | -0.12 | 68.03 | 68.2 | 67.97 | 16752 |
1733182200 | 68.1 | 0 | 0.01 | 67.99 | 68.15 | 67.89 | 7335 |
1732917840 | 68.0953 | 0.15 | 0.22 | 67.99 | 68.25 | 67.985 | 5507 |
1732750200 | 67.9458 | -0.01 | -0.02 | 67.97 | 68.056342 | 67.94 | 6176 |
1732663800 | 67.9589 | 0.39 | 0.58 | 67.64 | 67.9926 | 67.58 | 6372 |
1732577400 | 67.57 | 0.35 | 0.52 | 67.4 | 67.58 | 67.36 | 8975 |
1732318200 | 67.2229 | 0.41 | 0.62 | 66.86 | 67.2293 | 66.86 | 9086 |
1732231800 | 66.81 | 0.37 | 0.56 | 66.65 | 66.94 | 66.599999 | 33210 |
1732145400 | 66.4398 | 0.17 | 0.26 | 66.18 | 66.45 | 66.05 | 14166 |
1732059000 | 66.2702 | 0.07 | 0.11 | 66.165 | 66.33 | 66.165 | 3324 |
1731972600 | 66.2 | 0.28 | 0.42 | 65.92 | 66.26 | 65.92 | 7931 |
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