Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 0.111648678824 | 26.87 | 27.56 | 26.87 | 16133 | 27.35226647 | SP |
4 | -1.0301 | -3.68813573886 | 27.9301 | 28.335 | 26.5065 | 14836 | 27.2537239 | SP |
12 | -0.54 | -1.96793002915 | 27.44 | 28.74 | 26.5065 | 22349 | 27.84613181 | SP |
26 | -1.13 | -4.031394934 | 28.03 | 29.99 | 26.5065 | 28052 | 28.11706153 | SP |
52 | 0.54 | 2.04855842185 | 26.36 | 29.99 | 24.845 | 24128 | 27.35459188 | SP |
156 | -0.08 | -0.296515937732 | 26.98 | 29.99 | 22 | 47510 | 24.54991302 | SP |
260 | 1.87 | 7.47103475829 | 25.03 | 29.99 | 22 | 49596 | 24.57997226 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1743114600 | 27.28 | -0.11 | -0.40 | 27.26 | 27.4368 | 27.2543 | 17010 |
1743028200 | 27.39 | -0.12 | -0.44 | 27.56 | 27.56 | 27.3403 | 8257 |
1742941800 | 27.51 | -0 | -0.01 | 27.53 | 27.5385 | 27.455 | 9370 |
1742855400 | 27.5125 | 0.38 | 1.41 | 27.36 | 27.53 | 27.36 | 25281 |
1742596200 | 27.13 | -0.05 | -0.20 | 26.87 | 27.13 | 26.87 | 20746 |
1742509800 | 27.1834 | -0.06 | -0.21 | 27.15 | 27.3292 | 27.13 | 5483 |
1742423400 | 27.24 | 0.26 | 0.97 | 27 | 27.24 | 27 | 11324 |
1742337000 | 26.9783 | -0.22 | -0.82 | 27.09 | 27.09 | 26.95 | 13115 |
1742250600 | 27.2 | 0.21 | 0.78 | 26.99 | 27.2999 | 26.99 | 17716 |
1741991400 | 26.99 | 0.43 | 1.60 | 26.77 | 26.99 | 26.72 | 10585 |
1741905000 | 26.5647 | -0.26 | -0.95 | 26.73 | 26.8 | 26.5065 | 26496 |
1741818600 | 26.8205 | 0.02 | 0.08 | 26.96 | 26.96 | 26.71 | 9919 |
1741732200 | 26.8 | -0.26 | -0.95 | 26.96 | 27.04 | 26.68 | 29498 |
1741645800 | 27.0577 | -0.47 | -1.72 | 27.2 | 27.32 | 26.85 | 6152 |
1741390200 | 27.53 | 0.17 | 0.64 | 27.25 | 27.53 | 27.14 | 12264 |
1741303800 | 27.3557 | -0.42 | -1.53 | 27.48 | 27.59 | 27.28 | 12685 |
1741217400 | 27.78 | 0.22 | 0.81 | 27.63 | 27.818113 | 27.46 | 17825 |
1741131000 | 27.556 | -0.38 | -1.38 | 27.86 | 27.86 | 27.52 | 22116 |
1741044600 | 27.9405 | -0.26 | -0.92 | 28.23 | 28.335 | 27.8522 | 7600 |
1740785400 | 28.199 | 0.37 | 1.33 | 27.9301 | 28.199 | 27.81 | 11590 |
1740699000 | 27.83 | -0.29 | -1.03 | 28.16 | 28.23 | 27.8101 | 12137 |
1740612600 | 28.1202 | -0.02 | -0.07 | 28.25 | 28.32 | 28.11 | 10238 |
1740526200 | 28.14 | -0.06 | -0.21 | 28.19 | 28.19 | 28 | 9411 |
1740439800 | 28.2 | -0.06 | -0.22 | 28.38 | 28.38 | 28.2 | 6463 |
1740180600 | 28.261 | -0.31 | -1.07 | 28.62 | 28.62 | 28.23 | 23686 |
1740094200 | 28.5667 | -0.17 | -0.60 | 28.66 | 28.66 | 28.45 | 8492 |
1740007800 | 28.74 | 0.09 | 0.31 | 28.63 | 28.74 | 28.6074 | 39413 |
1739921400 | 28.6525 | 0.07 | 0.25 | 28.6 | 28.6525 | 28.57 | 61605 |
1739575800 | 28.58 | -0.03 | -0.10 | 28.69 | 28.69 | 28.5515 | 57132 |
1739489400 | 28.61 | 0.25 | 0.88 | 28.4 | 28.61 | 28.4 | 4214 |
1739403000 | 28.36 | -0.06 | -0.21 | 28.2 | 28.38 | 28.1107 | 18819 |
1739316600 | 28.42 | 0.06 | 0.21 | 28.34 | 28.42 | 28.26 | 29500 |
1739230200 | 28.361 | 0.12 | 0.43 | 28.3 | 28.39 | 28.28 | 35418 |
1738971000 | 28.24 | -0.13 | -0.46 | 28.43 | 28.43 | 28.225 | 11339 |
1738884600 | 28.37 | 0.09 | 0.32 | 28.37 | 28.37 | 28.24 | 20865 |
1738798200 | 28.28 | 0.11 | 0.39 | 28.21 | 28.29 | 28.12 | 51068 |
1738711800 | 28.17 | 0.03 | 0.11 | 28.17 | 28.2191 | 28.07 | 25911 |
1738625400 | 28.14 | -0.07 | -0.25 | 27.85 | 28.195 | 27.84 | 20115 |
1738366200 | 28.21 | -0.13 | -0.46 | 28.41 | 28.469 | 28.2 | 76213 |
1738279800 | 28.34 | 0.23 | 0.83 | 28.16 | 28.41 | 28.16 | 19528 |
1738193400 | 28.1061 | -0.03 | -0.12 | 28.09 | 28.2152 | 28.05 | 11779 |
1738107000 | 28.14 | 0.02 | 0.07 | 28.19 | 28.19 | 28.05 | 8496 |
1738020600 | 28.12 | -0.15 | -0.52 | 27.88 | 28.13 | 27.88 | 49434 |
1737761400 | 28.2679 | 0.13 | 0.46 | 28.22 | 28.315 | 28.22 | 21275 |
1737675000 | 28.1389 | 0 | 0.00 | 28.1389 | 28.1389 | 28.1389 | 0 |
1737588600 | 28.1389 | -0 | -0.00 | 28.25 | 28.25 | 28.1389 | 12004 |
1737502200 | 28.14 | 0.26 | 0.93 | 28.07 | 28.1445 | 28.025 | 7540 |
1737156600 | 27.8799 | 0.21 | 0.75 | 27.83 | 27.93 | 27.805 | 18599 |
1737070200 | 27.6729 | 0.14 | 0.50 | 27.48 | 27.7 | 27.48 | 16067 |
1736983800 | 27.535 | 0.41 | 1.49 | 27.47 | 27.5917 | 27.455 | 12469 |
1736897400 | 27.13 | 0.1 | 0.37 | 27.12 | 27.1962 | 27.08 | 14422 |
1736811000 | 27.0295 | -0 | -0.00 | 26.9 | 27.03 | 26.82 | 42113 |
1736551800 | 27.03 | -0.34 | -1.24 | 27.2096 | 27.25 | 26.97 | 43675 |
1736379000 | 27.37 | 0.02 | 0.07 | 27.28 | 27.37 | 27.18 | 52280 |
1736292600 | 27.35 | -0.19 | -0.68 | 27.6599 | 27.6599 | 27.2999 | 24312 |
1736206200 | 27.5373 | -0.02 | -0.07 | 27.76 | 27.76 | 27.53 | 53871 |
1735947000 | 27.5562 | 0.23 | 0.83 | 27.41 | 27.5947 | 27.41 | 21365 |
1735860600 | 27.33 | -0.02 | -0.07 | 27.54 | 27.5883 | 27.2106 | 50270 |
1735687800 | 27.35 | -0.03 | -0.11 | 27.46 | 27.4898 | 27.2947 | 19116 |
1735601400 | 27.38 | -0.31 | -1.12 | 27.42 | 27.469 | 27.21 | 11334 |
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