Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.22 | 0.504124656279 | 43.64 | 43.89 | 42.91 | 236411 | 43.46498802 | SP |
4 | 0.21 | 0.481099656357 | 43.65 | 44.69 | 42.5 | 306595 | 43.57855638 | SP |
12 | 1.4 | 3.2972209138 | 42.46 | 44.69 | 42.0632 | 245904 | 43.46440566 | SP |
26 | 4.25 | 10.7296137339 | 39.61 | 44.69 | 38.56 | 208247 | 42.47926774 | SP |
52 | 7.7 | 21.2942477876 | 36.16 | 44.69 | 35.44 | 172484 | 40.89888481 | SP |
156 | 13.7 | 45.424403183 | 30.16 | 44.69 | 23.6784 | 90301 | 37.10303586 | SP |
260 | 22.4696 | 105.045253946 | 21.3904 | 44.69 | 14.6 | 61724 | 35.86447153 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 43.86 | -0.03 | -0.07 | 43.8 | 43.89 | 43.745 | 217963 |
1739489400 | 43.89 | 0.54 | 1.25 | 43.4 | 43.89 | 43.29 | 238423 |
1739403000 | 43.35 | -0.11 | -0.25 | 43 | 43.41 | 42.91 | 272028 |
1739316600 | 43.46 | -0.09 | -0.21 | 43.31 | 43.572 | 43.31 | 206219 |
1739230200 | 43.55 | 0.49 | 1.14 | 43.35 | 43.59 | 43.25 | 243779 |
1738971000 | 43.06 | -0.59 | -1.35 | 43.64 | 43.74 | 43.01 | 255484 |
1738884600 | 43.65 | 0.19 | 0.44 | 43.56 | 43.65 | 43.35 | 249671 |
1738798200 | 43.46 | -0.07 | -0.16 | 43.23 | 43.48 | 43.05 | 345451 |
1738711800 | 43.53 | 0.55 | 1.28 | 42.99 | 43.53 | 42.95 | 278782 |
1738625400 | 42.98 | -0.51 | -1.17 | 42.7 | 43.225 | 42.5 | 536606 |
1738366200 | 43.49 | -0.22 | -0.50 | 43.91 | 44.18 | 43.3952 | 230575 |
1738279800 | 43.71 | 0.11 | 0.25 | 43.64 | 43.79 | 43.24 | 391078 |
1738193400 | 43.6 | -0.27 | -0.62 | 43.74 | 43.74 | 43.27 | 344682 |
1738107000 | 43.87 | 0.67 | 1.55 | 43.35 | 43.91 | 43.05 | 360820 |
1738020600 | 43.2 | -1.19 | -2.68 | 42.98 | 43.4 | 42.8869 | 569669 |
1737761400 | 44.39 | -0.03 | -0.07 | 44.63 | 44.69 | 44.26 | 219174 |
1737675000 | 44.42 | 0 | 0.00 | 44.42 | 44.42 | 44.42 | 0 |
1737588600 | 44.42 | 0.45 | 1.02 | 44.18 | 44.55 | 44.18 | 257917 |
1737502200 | 43.97 | 0.37 | 0.85 | 43.85 | 43.97 | 43.5288 | 400960 |
1737156600 | 43.6 | 0.43 | 1.00 | 43.65 | 43.7742 | 43.47 | 216206 |
1737070200 | 43.17 | -0.22 | -0.51 | 43.52 | 43.5478 | 43.085 | 242290 |
1736983800 | 43.39 | 0.86 | 2.02 | 43.05 | 43.43 | 42.98 | 173185 |
1736897400 | 42.53 | -0.14 | -0.33 | 42.86 | 42.88 | 42.22 | 261502 |
1736811000 | 42.67 | -0.06 | -0.14 | 42.25 | 42.67 | 42.0632 | 275568 |
1736551800 | 42.73 | -0.57 | -1.32 | 43.03 | 43.0896 | 42.43 | 319951 |
1736379000 | 43.3 | -0.03 | -0.07 | 43.31 | 43.375 | 42.95 | 288347 |
1736292600 | 43.33 | -0.64 | -1.46 | 44.12 | 44.12 | 43.1 | 349406 |
1736206200 | 43.97 | 0.5 | 1.15 | 43.89 | 44.23 | 43.775 | 197573 |
1735947000 | 43.47 | 0.6 | 1.40 | 43.06 | 43.48 | 42.98 | 142751 |
1735860600 | 42.87 | -0.06 | -0.14 | 43.17 | 43.29 | 42.46 | 268835 |
1735687800 | 42.93 | -0.4 | -0.92 | 43.35 | 43.35 | 42.835 | 307906 |
1735601400 | 43.33 | -0.43 | -0.98 | 43.25 | 43.485 | 42.94 | 625445 |
1735342200 | 43.76 | -0.57 | -1.29 | 44 | 44.01 | 43.3601 | 387563 |
1735255800 | 44.33 | -0.03 | -0.07 | 44.21 | 44.385 | 44.07 | 195149 |
1735077840 | 44.36 | 0.54 | 1.23 | 43.95 | 44.36 | 43.91 | 130663 |
1734996600 | 43.82 | 0.39 | 0.90 | 43.48 | 43.84 | 43.24 | 166419 |
1734737400 | 43.43 | 0.43 | 1.00 | 42.76 | 43.76 | 42.61 | 265361 |
1734651000 | 43 | -0.1 | -0.23 | 43.42 | 43.44 | 42.92 | 254121 |
1734564600 | 43.1 | -1.25 | -2.82 | 44.37 | 44.54 | 42.94 | 501978 |
1734478200 | 44.35 | -0.2 | -0.45 | 44.35 | 44.44 | 44.21 | 253427 |
1734391800 | 44.55 | 0.43 | 0.97 | 44.29 | 44.58 | 44.18 | 157701 |
1734132600 | 44.12 | 0.03 | 0.07 | 44.28 | 44.36 | 43.94 | 112752 |
1734046200 | 44.09 | -0.22 | -0.50 | 44.19 | 44.28 | 44.05 | 185617 |
1733959800 | 44.31 | 0.61 | 1.40 | 43.99 | 44.36 | 43.96 | 115227 |
1733873400 | 43.7 | -0.17 | -0.39 | 43.98 | 44.06 | 43.65 | 136574 |
1733787000 | 43.87 | -0.11 | -0.25 | 43.92 | 43.97 | 43.765 | 134708 |
1733527800 | 43.98 | 0.15 | 0.34 | 43.85 | 44.068 | 43.85 | 120368 |
1733441400 | 43.83 | -0.05 | -0.11 | 43.86 | 43.9082 | 43.74 | 168851 |
1733355000 | 43.88 | 0.43 | 0.99 | 43.65 | 43.88 | 43.61 | 149321 |
1733268600 | 43.45 | 0.14 | 0.32 | 43.22 | 43.45 | 43.1603 | 149998 |
1733182200 | 43.31 | 0.37 | 0.86 | 43 | 43.325 | 42.99 | 235710 |
1732917840 | 42.94 | 0.32 | 0.75 | 42.66 | 42.97 | 42.5808 | 90503 |
1732750200 | 42.62 | -0.19 | -0.44 | 42.78 | 42.8 | 42.41 | 165540 |
1732663800 | 42.81 | 0.17 | 0.40 | 42.71 | 42.86 | 42.65 | 154799 |
1732577400 | 42.64 | 0.15 | 0.35 | 42.72 | 42.8345 | 42.4 | 147217 |
1732318200 | 42.49 | 0.13 | 0.31 | 42.4 | 42.5 | 42.29 | 121507 |
1732231800 | 42.36 | 0.04 | 0.09 | 42.59 | 42.61 | 41.89 | 167902 |
1732145400 | 42.32 | -0.12 | -0.28 | 42.43 | 42.44 | 41.84 | 144863 |
1732059000 | 42.44 | 0.3 | 0.71 | 41.89 | 42.44 | 41.8521 | 124009 |
1731972600 | 42.14 | 0.23 | 0.55 | 42 | 42.215 | 41.89 | 130720 |
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