Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.626 | 3.10839227681 | 52.31 | 53.9493 | 52.31 | 11910 | 53.4210141 | SP |
4 | 2.096 | 4.04320987654 | 51.84 | 53.9493 | 50.9 | 11599 | 52.12540946 | SP |
12 | 0.496 | 0.928143712575 | 53.44 | 55.53 | 45.57 | 8586 | 51.91374123 | SP |
26 | -0.434 | -0.798234320397 | 54.37 | 58.5805 | 45.57 | 6614 | 53.174052 | SP |
52 | 3.046 | 5.98545883278 | 50.89 | 58.5805 | 45.57 | 9150 | 52.53741264 | SP |
156 | -4.674 | -7.97474833646 | 58.61 | 58.83 | 41.22 | 16979 | 49.95287763 | SP |
260 | 3.066 | 6.02712797327 | 50.87 | 66.5384 | 33.83 | 18386 | 50.19571528 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094200 | 53.936 | 0.43 | 0.81 | 53.91 | 53.9493 | 53.7516 | 1228 |
1740007800 | 53.5024 | 0.01 | 0.01 | 53.66 | 53.68 | 53.4916 | 34653 |
1739921400 | 53.4964 | 0.23 | 0.43 | 53.46 | 53.58 | 53.46 | 3446 |
1739575800 | 53.2655 | 0.31 | 0.58 | 53.3 | 53.3 | 53.18 | 4367 |
1739489400 | 52.9568 | 0.31 | 0.58 | 52.31 | 52.9568 | 52.31 | 5172 |
1739403000 | 52.6514 | 0.25 | 0.49 | 52.36 | 52.6573 | 52.2 | 4935 |
1739316600 | 52.3966 | -0.17 | -0.32 | 52.41 | 52.5 | 52.3101 | 3392 |
1739230200 | 52.5626 | 0.73 | 1.41 | 52.57 | 52.67 | 52.4 | 3862 |
1738971000 | 51.83 | -0.32 | -0.61 | 52.495 | 52.495 | 51.83 | 3126 |
1738884600 | 52.1496 | 0.25 | 0.49 | 52 | 52.2099 | 52 | 39124 |
1738798200 | 51.8965 | -0.03 | -0.06 | 51.76 | 52 | 51.76 | 3972 |
1738711800 | 51.9276 | 0.68 | 1.33 | 51.66 | 52 | 51.66 | 2612 |
1738625400 | 51.247 | -0.31 | -0.60 | 50.9 | 51.38 | 50.9 | 5618 |
1738366200 | 51.5548 | -0.59 | -1.13 | 52.19 | 52.19 | 51.5548 | 10787 |
1738279800 | 52.1461 | 0.66 | 1.28 | 51.74 | 52.35 | 51.74 | 10018 |
1738193400 | 51.4857 | 0.09 | 0.18 | 51.6 | 51.7 | 51.36 | 15144 |
1738107000 | 51.3953 | 0.17 | 0.33 | 51.2 | 51.3953 | 51.05 | 10903 |
1738020600 | 51.2253 | -0.65 | -1.25 | 51.16 | 51.31 | 51.16 | 38022 |
1737761400 | 51.8757 | 0.31 | 0.60 | 51.84 | 52 | 51.84 | 7216 |
1737675000 | 51.5685 | 0 | 0.00 | 51.5685 | 51.5685 | 51.5685 | 0 |
1737588600 | 51.5685 | 0.14 | 0.26 | 51.35 | 51.59 | 51.35 | 2112 |
1737502200 | 51.4327 | 0.51 | 1.00 | 51.24 | 51.55 | 51.24 | 8780 |
1737156600 | 50.923 | 0.39 | 0.77 | 50.63 | 51.08 | 50.63 | 33826 |
1737070200 | 50.535 | -0.04 | -0.09 | 50.75 | 50.75 | 50.5 | 21301 |
1736983800 | 50.5799 | 0.65 | 1.29 | 50.54 | 50.62 | 50.42 | 2319 |
1736897400 | 49.9347 | 0.4 | 0.80 | 49.86 | 50.01 | 49.8568 | 7827 |
1736811000 | 49.539 | -0.38 | -0.76 | 49.39 | 49.62 | 49.39 | 6985 |
1736551800 | 49.9199 | -0.92 | -1.81 | 50.32 | 50.35 | 49.89 | 8403 |
1736379000 | 50.8407 | -0.22 | -0.43 | 50.84 | 50.8407 | 50.8 | 1112 |
1736292600 | 51.0596 | -0.22 | -0.43 | 51.5 | 51.5 | 51.0596 | 2590 |
1736206200 | 51.2803 | 0.16 | 0.32 | 51.28 | 51.67 | 51.24 | 3150 |
1735947000 | 51.1188 | 0.29 | 0.57 | 51.06 | 51.15 | 51.0001 | 10438 |
1735860600 | 50.8274 | -0.12 | -0.24 | 51.02 | 51.02 | 50.7532 | 13322 |
1735687800 | 50.9514 | -0.13 | -0.25 | 51.13 | 51.13 | 50.875 | 2706 |
1735601400 | 51.08 | -0.34 | -0.66 | 51.21 | 51.21 | 50.9723 | 3389 |
1735342200 | 51.4188 | -0.23 | -0.44 | 51.37 | 51.46 | 51.2 | 8885 |
1735255800 | 51.6483 | -0.07 | -0.13 | 51.53 | 51.865 | 51.53 | 7985 |
1735077840 | 51.7151 | 0.06 | 0.11 | 51.74 | 51.74 | 51.56 | 4265 |
1734996600 | 51.66 | 0.18 | 0.35 | 51.24 | 51.66 | 45.57 | 18681 |
1734737400 | 51.48 | -1.57 | -2.95 | 51.46 | 51.71 | 51.32 | 5359 |
1734651000 | 53.0461 | 0.23 | 0.43 | 53.25 | 53.25 | 53.045 | 2583 |
1734564600 | 52.8183 | -1.15 | -2.12 | 53.88 | 53.94 | 52.81 | 32405 |
1734478200 | 53.9648 | -0.13 | -0.24 | 53.67 | 53.98 | 53.6405 | 3856 |
1734391800 | 54.0973 | -0.32 | -0.59 | 54.16 | 54.18 | 54.0973 | 1289 |
1734132600 | 54.416 | -0.04 | -0.08 | 54.3627 | 54.4795 | 54.32 | 1674 |
1734046200 | 54.4594 | -0.32 | -0.58 | 54.65 | 54.65 | 54.4594 | 898 |
1733959800 | 54.7791 | 0.3 | 0.55 | 54.71 | 54.7791 | 54.55 | 3438 |
1733873400 | 54.4785 | -0.73 | -1.33 | 54.67 | 54.68 | 54.43 | 5147 |
1733787000 | 55.2134 | 0.93 | 1.71 | 55.17 | 55.53 | 55.13 | 5240 |
1733527800 | 54.2877 | -0.13 | -0.24 | 54.4789 | 54.4789 | 54.2877 | 2610 |
1733441400 | 54.4203 | 0.28 | 0.51 | 54.43 | 54.49 | 54.41 | 2072 |
1733355000 | 54.145 | 0.15 | 0.29 | 54.17 | 54.23 | 54.145 | 959 |
1733268600 | 53.9905 | 0.14 | 0.27 | 53.685 | 54.06 | 53.48 | 2160 |
1733182200 | 53.8469 | 0.07 | 0.14 | 53.75 | 53.8469 | 53.66 | 4706 |
1732917840 | 53.7726 | 0.12 | 0.22 | 53.44 | 53.7726 | 53.33 | 3284 |
1732750200 | 53.6536 | -0.01 | -0.01 | 53.85 | 53.85 | 53.6 | 2170 |
1732663800 | 53.6595 | -0.16 | -0.30 | 53.68 | 53.76 | 53.51 | 9307 |
1732577400 | 53.8217 | 0.2 | 0.38 | 53.84 | 53.84 | 53.593873 | 7552 |
1732318200 | 53.6191 | 0.03 | 0.05 | 53.42 | 53.6191 | 53.42 | 2212 |
1732231800 | 53.5899 | -0.13 | -0.24 | 53.55 | 53.6401 | 53.43 | 3581 |
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