Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 0.590551181102 | 25.4 | 25.565 | 25.4 | 21697 | 25.50121719 | SP |
4 | 0.22 | 0.868535333597 | 25.33 | 25.65 | 25.33 | 27957 | 25.54470007 | SP |
12 | -0.37 | -1.4274691358 | 25.92 | 25.99 | 25.02 | 30615 | 25.45425985 | SP |
26 | 0.29 | 1.14806017419 | 25.26 | 26.02 | 25.02 | 57006 | 25.5760313 | SP |
52 | 0.49 | 1.95530726257 | 25.06 | 26.02 | 25.02 | 54960 | 25.57447797 | SP |
156 | 0.49 | 1.95530726257 | 25.06 | 26.02 | 25.02 | 54960 | 25.57447797 | SP |
260 | 0.49 | 1.95530726257 | 25.06 | 26.02 | 25.02 | 54960 | 25.57447797 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094200 | 25.55 | 0.03 | 0.13 | 25.57 | 25.585 | 25.54 | 45181 |
1740007800 | 25.518 | 0.08 | 0.30 | 25.44 | 25.53 | 25.4301 | 35124 |
1739921400 | 25.4409 | -0.1 | -0.39 | 25.505 | 25.505 | 25.44 | 6092 |
1739575800 | 25.54 | 0.04 | 0.18 | 25.55 | 25.565 | 25.54 | 1362 |
1739489400 | 25.495 | 0.13 | 0.51 | 25.4 | 25.495 | 25.4 | 44208 |
1739403000 | 25.365 | -0.2 | -0.76 | 25.41 | 25.41 | 25.34 | 3240 |
1739316600 | 25.56 | -0.05 | -0.19 | 25.58 | 25.585 | 25.53 | 36025 |
1739230200 | 25.6099 | 0.01 | 0.06 | 25.64 | 25.65 | 25.57 | 48979 |
1738971000 | 25.595 | -0.03 | -0.13 | 25.6085 | 25.6085 | 25.58 | 74463 |
1738884600 | 25.6293 | 0.03 | 0.10 | 25.62 | 25.645 | 25.6 | 30722 |
1738798200 | 25.604 | 0.06 | 0.25 | 25.58 | 25.64 | 25.58 | 66433 |
1738711800 | 25.54 | 0.05 | 0.20 | 25.46 | 25.55 | 25.46 | 37806 |
1738625400 | 25.49 | 0.08 | 0.30 | 25.51 | 25.53 | 25.46 | 8345 |
1738366200 | 25.4137 | -0.04 | -0.14 | 25.47 | 25.52 | 25.41 | 31718 |
1738279800 | 25.4504 | -0.05 | -0.18 | 25.44 | 25.49 | 25.43 | 35775 |
1738193400 | 25.4972 | -0.03 | -0.11 | 25.51 | 25.51 | 25.42 | 12799 |
1738107000 | 25.525 | -0.01 | -0.04 | 25.54 | 25.57 | 25.51 | 25082 |
1738020600 | 25.535 | 0.12 | 0.48 | 25.49 | 25.57 | 25.4799 | 2465 |
1737761400 | 25.4119 | -0 | -0.01 | 25.33 | 25.4119 | 25.33 | 2968 |
1737675000 | 25.415 | 0 | 0.00 | 25.415 | 25.415 | 25.415 | 0 |
1737588600 | 25.415 | 0 | 0.01 | 25.44 | 25.45 | 25.36 | 20701 |
1737502200 | 25.4132 | 0.08 | 0.33 | 25.375 | 25.44 | 25.37 | 18246 |
1737156600 | 25.33 | 0.11 | 0.43 | 25.29 | 25.33 | 25.29 | 25977 |
1737070200 | 25.2206 | 0.01 | 0.05 | 25.19 | 25.28 | 25.19 | 9022 |
1736983800 | 25.2077 | 0.16 | 0.65 | 25.19 | 25.22 | 25.15 | 52789 |
1736897400 | 25.0452 | -0.05 | -0.18 | 25.06 | 25.07 | 25.02 | 253434 |
1736811000 | 25.0907 | -0.08 | -0.34 | 25.15 | 25.16 | 25.09 | 13166 |
1736551800 | 25.1754 | -0.11 | -0.45 | 25.25 | 25.25 | 25.17 | 22487 |
1736379000 | 25.29 | -0.12 | -0.46 | 25.32 | 25.33 | 25.25 | 35914 |
1736292600 | 25.4068 | -0.04 | -0.17 | 25.45 | 25.45 | 25.38 | 1320 |
1736206200 | 25.45 | 0.05 | 0.20 | 25.39 | 25.4699 | 25.39 | 48367 |
1735947000 | 25.4 | -0.05 | -0.20 | 25.47 | 25.47 | 25.4 | 43842 |
1735860600 | 25.45 | 0.07 | 0.30 | 25.43 | 25.46 | 25.4 | 32289 |
1735687800 | 25.375 | 0.02 | 0.06 | 25.46 | 25.46 | 25.36 | 29937 |
1735601400 | 25.36 | -0.05 | -0.18 | 25.39 | 25.39 | 25.35 | 27470 |
1735342200 | 25.405 | -0.02 | -0.06 | 25.44 | 25.455 | 25.389 | 17040 |
1735255800 | 25.42 | 0 | 0.00 | 25.38 | 25.5 | 25.38 | 34209 |
1735077840 | 25.4191 | 0.01 | 0.02 | 25.33 | 25.42 | 25.33 | 21094 |
1734996600 | 25.413 | 0.01 | 0.03 | 25.439 | 25.439 | 25.381 | 25918 |
1734737400 | 25.405 | 0.1 | 0.38 | 25.34 | 25.44 | 25.34 | 9918 |
1734651000 | 25.309 | -0.15 | -0.60 | 25.34 | 25.34 | 25.2234 | 29221 |
1734564600 | 25.4605 | -0.17 | -0.68 | 25.6299 | 25.6299 | 25.46 | 10558 |
1734478200 | 25.635 | -0.1 | -0.37 | 25.69 | 25.73 | 25.63 | 132887 |
1734391800 | 25.73 | 0.06 | 0.25 | 25.73 | 25.75 | 25.7 | 21954 |
1734132600 | 25.6668 | -0.09 | -0.36 | 25.7 | 25.72 | 25.66 | 19707 |
1734046200 | 25.76 | -0.06 | -0.21 | 25.78 | 25.78 | 25.6699 | 13569 |
1733959800 | 25.815 | -0.1 | -0.39 | 25.9301 | 25.9301 | 25.81 | 28123 |
1733873400 | 25.9173 | -0.03 | -0.13 | 25.93 | 25.93 | 25.91 | 20149 |
1733787000 | 25.95 | -0.03 | -0.12 | 25.96 | 25.97 | 25.95 | 25494 |
1733527800 | 25.98 | 0.04 | 0.15 | 25.99 | 25.99 | 25.9413 | 9642 |
1733441400 | 25.94 | -0.03 | -0.12 | 25.93 | 25.94 | 25.9216 | 17146 |
1733355000 | 25.97 | 0.08 | 0.33 | 25.87 | 25.98 | 25.87 | 11623 |
1733268600 | 25.8856 | -0.06 | -0.23 | 25.96 | 25.9647 | 25.8856 | 5754 |
1733182200 | 25.9451 | 0.04 | 0.16 | 25.92 | 25.98 | 25.88 | 34212 |
1732917840 | 25.9026 | 0.07 | 0.27 | 25.92 | 25.92 | 25.851 | 10149 |
1732750200 | 25.8316 | -0.01 | -0.02 | 25.81 | 25.88 | 25.81 | 9855 |
1732663800 | 25.837 | -0 | -0.01 | 25.81 | 25.837 | 25.77 | 28668 |
1732577400 | 25.84 | 0.16 | 0.62 | 25.81 | 25.91 | 25.78 | 94784 |
1732318200 | 25.68 | -0 | -0.02 | 25.72 | 25.73 | 25.67 | 50216 |
1732231800 | 25.6849 | -0.01 | -0.02 | 25.72 | 25.72 | 25.67 | 15680 |
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