Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.0429 | -3.1990797546 | 32.6 | 32.85 | 31.61 | 3448 | 32.46206265 | SP |
4 | -1.2329 | -3.75998780116 | 32.79 | 32.98 | 31.61 | 4539 | 32.74264029 | SP |
12 | -1.6529 | -4.97711532671 | 33.21 | 33.4 | 31.37 | 3089 | 32.54155323 | SP |
26 | 1.4871 | 4.94546059195 | 30.07 | 33.4 | 28.87 | 2527 | 31.91952016 | SP |
52 | 3.4471 | 12.2628957666 | 28.11 | 33.4 | 26.39 | 2872 | 29.9741682 | SP |
156 | 8.6909 | 38.0076269778 | 22.8662 | 33.4 | 18.634 | 2222 | 25.82757097 | SP |
260 | 7.3445 | 30.3333801409 | 24.2126 | 33.4 | 18.634 | 3164 | 25.80823569 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740699000 | 31.5571 | -0.46 | -1.45 | 31.85 | 32.119999 | 31.5571 | 411 |
1740612600 | 32.02 | 0.07 | 0.22 | 32.009999 | 32.259999 | 31.93 | 728 |
1740526200 | 31.95 | -0.14 | -0.44 | 31.8 | 31.98 | 31.8 | 4508 |
1740439800 | 32.09 | -0.17 | -0.53 | 32.32 | 32.32 | 32.07 | 1344 |
1740180600 | 32.259999 | -0.52 | -1.59 | 32.82 | 32.82 | 32.259999 | 498 |
1740094200 | 32.78 | -0.15 | -0.45 | 32.6 | 32.85 | 32.6 | 10162 |
1740007800 | 32.9286 | -0.02 | -0.05 | 32.79 | 32.9286 | 32.78 | 644 |
1739921400 | 32.944699 | 0.03 | 0.11 | 32.869999 | 32.944699 | 32.869999 | 2415 |
1739575800 | 32.909999 | -0.06 | -0.18 | 32.92 | 32.95 | 32.89 | 7485 |
1739489400 | 32.97 | 0.33 | 1.01 | 32.659999 | 32.97 | 32.659999 | 9061 |
1739403000 | 32.64 | -0.18 | -0.55 | 32.439999 | 32.64 | 32.439999 | 7075 |
1739316600 | 32.82 | -0.07 | -0.21 | 32.729999 | 32.84 | 32.689999 | 15537 |
1739230200 | 32.89 | 0.2 | 0.61 | 32.89 | 32.89 | 32.84 | 6193 |
1738971000 | 32.689999 | -0.14 | -0.42 | 32.86 | 32.86 | 32.68 | 13298 |
1738884600 | 32.8268 | -0.01 | -0.04 | 32.9 | 32.9 | 32.79 | 537 |
1738798200 | 32.84 | 0.22 | 0.67 | 32.549999 | 32.84 | 32.549999 | 5170 |
1738711800 | 32.619999 | 0.16 | 0.49 | 32.439999 | 32.619999 | 32.439999 | 263 |
1738625400 | 32.46 | -0.09 | -0.28 | 32.47 | 32.59 | 32.46 | 1020 |
1738366200 | 32.5512 | -0.31 | -0.95 | 32.92 | 32.979999 | 32.5512 | 112 |
1738279800 | 32.8631 | 0.3 | 0.93 | 32.79 | 32.8631 | 32.79 | 182 |
1738193400 | 32.56 | -0.18 | -0.55 | 32.61 | 32.61 | 32.56 | 1581 |
1738107000 | 32.74 | 0.47 | 1.46 | 32.74 | 32.74 | 32.74 | 346 |
1738020600 | 32.27 | -0.61 | -1.86 | 32.14 | 32.42 | 32.14 | 1166 |
1737761400 | 32.88 | 0.02 | 0.07 | 32.939999 | 32.939999 | 32.82 | 2238 |
1737675000 | 32.8554 | 0 | 0.00 | 32.8554 | 32.8554 | 32.8554 | 0 |
1737588600 | 32.8554 | 0.22 | 0.68 | 32.78 | 32.97 | 32.78 | 5344 |
1737502200 | 32.6342 | 0.3 | 0.91 | 32.549999 | 32.6342 | 32.525 | 2959 |
1737156600 | 32.3391 | 0.18 | 0.55 | 32.47 | 32.49 | 32.3391 | 5505 |
1737070200 | 32.1627 | 0.05 | 0.16 | 32.159999 | 32.215 | 32.159999 | 998 |
1736983800 | 32.112099 | 0.63 | 2.01 | 32.02 | 32.24 | 32.02 | 10669 |
1736897400 | 31.4806 | 0.03 | 0.10 | 31.55 | 31.55 | 31.4806 | 11 |
1736811000 | 31.45 | -0.05 | -0.16 | 31.37 | 31.45 | 31.37 | 3103 |
1736551800 | 31.5003 | -0.47 | -1.46 | 31.5003 | 31.5003 | 31.5003 | 21 |
1736379000 | 31.9678 | 0.13 | 0.42 | 31.84 | 31.9678 | 31.84 | 2 |
1736292600 | 31.8336 | -0.33 | -1.01 | 32.299999 | 32.299999 | 31.8336 | 3038 |
1736206200 | 32.1597 | 0.2 | 0.62 | 32.17 | 32.17 | 32.1597 | 25 |
1735947000 | 31.9629 | 0.34 | 1.07 | 31.9629 | 31.9629 | 31.9629 | 0 |
1735860600 | 31.6231 | 0.04 | 0.14 | 31.72 | 31.72 | 31.6231 | 317 |
1735687800 | 31.58 | -0.22 | -0.69 | 31.86 | 31.86 | 31.57 | 1021 |
1735601400 | 31.8 | -0.27 | -0.85 | 31.8222 | 31.9 | 31.8 | 3088 |
1735342200 | 32.0711 | -0.39 | -1.20 | 32.24 | 32.24 | 32.02 | 1176 |
1735255800 | 32.46 | 0.06 | 0.18 | 32.33 | 32.46 | 32.33 | 679 |
1735077840 | 32.400199 | 0.3 | 0.94 | 32.34 | 32.400199 | 32.34 | 18614 |
1734996600 | 32.1 | 0.11 | 0.34 | 31.9562 | 32.14 | 31.9562 | 1742 |
1734737400 | 31.99 | 0.36 | 1.14 | 31.6 | 32.22 | 31.6 | 1915 |
1734651000 | 31.63 | -0.22 | -0.69 | 32.07 | 32.07 | 31.63 | 1651 |
1734564600 | 31.85 | -0.96 | -2.93 | 32.85 | 32.86 | 31.84 | 3972 |
1734478200 | 32.81 | -0.15 | -0.46 | 32.8395 | 32.8395 | 32.81 | 352 |
1734391800 | 32.96 | 0.13 | 0.40 | 32.909999 | 32.96 | 32.909999 | 105 |
1734132600 | 32.83 | -0.13 | -0.40 | 33.02 | 33.02 | 32.82 | 205 |
1734046200 | 32.9606 | -0.29 | -0.87 | 33.11 | 33.11 | 32.9606 | 4086 |
1733959800 | 33.2494 | 0.25 | 0.77 | 33.17 | 33.369999 | 33.17 | 428 |
1733873400 | 32.9945 | 0.05 | 0.17 | 32.9945 | 32.9945 | 32.9945 | 1 |
1733787000 | 32.939999 | -0.4 | -1.21 | 33 | 33 | 32.939999 | 1724 |
1733527800 | 33.3448 | 0.16 | 0.50 | 33.4 | 33.4 | 33.3448 | 1123 |
1733441400 | 33.18 | -0.06 | -0.18 | 33.21 | 33.259999 | 33.18 | 1409 |
1733355000 | 33.24 | 0.32 | 0.96 | 33.06 | 33.24 | 33.06 | 909 |
1733268600 | 32.924799 | 0.02 | 0.08 | 32.86 | 32.924799 | 32.86 | 118 |
1733182200 | 32.9 | 0.07 | 0.21 | 32.869999 | 32.9 | 32.869999 | 1988 |
1732917840 | 32.83 | 0.18 | 0.54 | 32.81 | 32.869999 | 32.79 | 3481 |
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