Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.85 | -3.55427473583 | 52.05 | 52.5 | 49.64 | 1366322 | 51.10553906 | SP |
4 | -0.53 | -1.04474669821 | 50.73 | 52.5 | 48.26 | 1006977 | 51.09809695 | SP |
12 | -2.93 | -5.51477507999 | 53.13 | 54.04 | 45.48 | 1110839 | 50.52908582 | SP |
26 | -3 | -5.63909774436 | 53.2 | 54.04 | 45.48 | 1354286 | 49.98355167 | SP |
52 | -4.45 | -8.14272644099 | 54.65 | 64.2197 | 38.6001 | 1547111 | 52.08224777 | SP |
156 | 24.32 | 93.972179289 | 25.88 | 64.2197 | 22.53 | 2219956 | 36.46774674 | SP |
260 | 20.41 | 68.5129237999 | 29.79 | 64.2197 | 12.01 | 3121262 | 28.20500104 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740439800 | 50.2 | -0.18 | -0.36 | 50.79 | 51.13 | 49.64 | 1535596 |
1740180600 | 50.38 | -1.86 | -3.56 | 52.25 | 52.25 | 50.16 | 2420464 |
1740094200 | 52.24 | -0.08 | -0.15 | 52.3 | 52.5 | 51.71 | 1364380 |
1740007800 | 52.32 | 0.29 | 0.56 | 51.87 | 52.34 | 51.8 | 695965 |
1739921400 | 52.03 | 0.13 | 0.25 | 52.05 | 52.25 | 51.805 | 815205 |
1739575800 | 51.9 | 0.12 | 0.23 | 51.86 | 52 | 51.6 | 800282 |
1739489400 | 51.78 | 0.41 | 0.80 | 51.42 | 51.83 | 51.105 | 809913 |
1739403000 | 51.37 | 0.13 | 0.25 | 50.67 | 51.48 | 50.53 | 702182 |
1739316600 | 51.24 | -0.08 | -0.16 | 51.105 | 51.52 | 51.0617 | 492007 |
1739230200 | 51.32 | 0.7 | 1.38 | 51.24 | 51.37 | 50.92 | 422741 |
1738971000 | 50.62 | -0.95 | -1.84 | 51.73 | 51.8 | 50.61 | 987965 |
1738884600 | 51.57 | 0.23 | 0.45 | 51.62 | 51.65 | 51.07 | 869285 |
1738798200 | 51.34 | 0.56 | 1.10 | 50.71 | 51.41 | 50.51 | 921665 |
1738711800 | 50.78 | 0.77 | 1.54 | 50.4 | 50.99 | 50.085 | 795321 |
1738625400 | 50.01 | -0.59 | -1.17 | 48.83 | 50.97 | 48.26 | 1694472 |
1738366200 | 50.6 | -0.9 | -1.75 | 51.75 | 51.9399 | 50.28 | 862565 |
1738279800 | 51.5 | 0.13 | 0.25 | 51.67 | 51.78 | 51.13 | 905823 |
1738193400 | 51.37 | 0.15 | 0.29 | 51.29 | 51.44 | 50.34 | 1025285 |
1738107000 | 51.22 | 0.9 | 1.79 | 50.73 | 51.4 | 50.0305 | 1011439 |
1738020600 | 50.32 | -1.79 | -3.44 | 49 | 50.74 | 48.88 | 2595037 |
1737761400 | 52.11 | 0.54 | 1.05 | 52.16 | 52.31 | 51.89 | 680499 |
1737675000 | 51.57 | 0 | 0.00 | 51.57 | 51.57 | 51.57 | 0 |
1737588600 | 51.57 | -0.39 | -0.75 | 51.91 | 51.98 | 51.445 | 869432 |
1737502200 | 51.96 | 1.08 | 2.12 | 51.37 | 52 | 51.19 | 1042928 |
1737156600 | 50.88 | -0.12 | -0.24 | 51.48 | 51.48 | 50.84 | 1150378 |
1737070200 | 51 | -0.04 | -0.08 | 51.14 | 51.2895 | 50.83 | 766339 |
1736983800 | 51.04 | 2.03 | 4.14 | 50.24 | 51.1095 | 50.22 | 1381990 |
1736897400 | 49.01 | 0.5 | 1.03 | 49.07 | 49.5101 | 48.21 | 832995 |
1736811000 | 48.51 | 0.49 | 1.02 | 47.2 | 48.66 | 47.05 | 888696 |
1736551800 | 48.02 | -1.62 | -3.26 | 48.87 | 48.98 | 47.45 | 1696319 |
1736379000 | 49.64 | -0.01 | -0.02 | 49.26 | 49.84 | 48.455 | 1151968 |
1736292600 | 49.65 | -1.47 | -2.88 | 51.29 | 51.37 | 49.05 | 1196360 |
1736206200 | 51.12 | 0.25 | 0.49 | 51.11 | 51.44 | 50.5202 | 1446734 |
1735947000 | 50.87 | 1.36 | 2.75 | 49.8 | 50.92 | 49.77 | 1034794 |
1735860600 | 49.51 | -0.55 | -1.10 | 50.5 | 50.5462 | 48.29 | 1320243 |
1735687800 | 50.06 | -0.15 | -0.30 | 50.6 | 50.8 | 49.7638 | 795368 |
1735601400 | 50.21 | -0.52 | -1.03 | 49.4 | 50.94 | 48.4831 | 1299322 |
1735342200 | 50.73 | -1.24 | -2.39 | 51.54 | 51.6099 | 49.29 | 2166895 |
1735255800 | 51.97 | -0.06 | -0.12 | 51.68 | 52.105 | 51.02 | 1028558 |
1735077840 | 52.03 | 1.37 | 2.70 | 51 | 52.13 | 51 | 924838 |
1734996600 | 50.66 | 1.54 | 3.14 | 49.53 | 50.71 | 48.6204 | 1285929 |
1734737400 | 49.12 | 3.52 | 7.72 | 45.91 | 49.17 | 45.83 | 2828274 |
1734651000 | 45.6 | -2.09 | -4.38 | 48.99 | 49.16 | 45.48 | 3621587 |
1734564600 | 47.69 | -4.52 | -8.66 | 52.46 | 52.76 | 47.69 | 1879846 |
1734478200 | 52.21 | -0.62 | -1.17 | 52.58 | 52.87 | 52.0929 | 826947 |
1734391800 | 52.83 | -0.46 | -0.86 | 53.45 | 53.46 | 52.72 | 508039 |
1734132600 | 53.29 | -0.04 | -0.08 | 53.7 | 53.78 | 52.9704 | 508500 |
1734046200 | 53.33 | -0.17 | -0.32 | 53.39 | 53.7183 | 53.05 | 703037 |
1733959800 | 53.5 | 0.24 | 0.45 | 53.87 | 54 | 53.41 | 448393 |
1733873400 | 53.26 | 0.07 | 0.13 | 53.4 | 53.61 | 53.0701 | 500030 |
1733787000 | 53.19 | -0.56 | -1.04 | 53.74 | 53.89 | 52.9284 | 788288 |
1733527800 | 53.75 | 0.47 | 0.88 | 53.78 | 53.94 | 53.49 | 792275 |
1733441400 | 53.28 | -0.11 | -0.21 | 53.21 | 53.52 | 53.14 | 489907 |
1733355000 | 53.39 | -0.14 | -0.26 | 53.87 | 54.04 | 53.34 | 750351 |
1733268600 | 53.53 | 0.07 | 0.13 | 53.13 | 53.73 | 52.82 | 651637 |
1733182200 | 53.46 | 0.54 | 1.02 | 53.23 | 53.468 | 53.12 | 563376 |
1732917840 | 52.92 | 0.34 | 0.65 | 52.94 | 53.28 | 52.895 | 464086 |
1732750200 | 52.58 | 0.08 | 0.15 | 52.43 | 52.72 | 51.8 | 679062 |
1732663800 | 52.5 | 0.27 | 0.52 | 52.22 | 52.74 | 52.22 | 726971 |
1732577400 | 52.23 | 1.02 | 1.99 | 52.04 | 52.29 | 51.04 | 784758 |
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