Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -0.619834710744 | 29.04 | 29.0599 | 28.6 | 20656 | 28.85859865 | SP |
4 | 1.42 | 5.1749271137 | 27.44 | 29.0599 | 27.14 | 19822 | 28.08256984 | SP |
12 | 1.3 | 4.71698113208 | 27.56 | 29.22 | 25.76 | 14259 | 27.3280098 | SP |
26 | 0.69 | 2.4494142705 | 28.17 | 29.65 | 25.76 | 10427 | 27.58201483 | SP |
52 | 2.35 | 8.864579404 | 26.51 | 29.65 | 25.76 | 7794 | 27.5190528 | SP |
156 | 3.56 | 14.0711462451 | 25.3 | 29.65 | 22.3646 | 8137 | 26.46158546 | SP |
260 | 3.56 | 14.0711462451 | 25.3 | 29.65 | 22.3646 | 8137 | 26.46158546 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094200 | 28.86 | 0.1 | 0.33 | 28.84 | 28.86 | 28.775 | 13714 |
1740007800 | 28.7637 | -0.22 | -0.75 | 28.76 | 28.78 | 28.675 | 25297 |
1739921400 | 28.9805 | 0.24 | 0.84 | 29.02 | 29.0599 | 28.94 | 39804 |
1739575800 | 28.74 | 0.04 | 0.15 | 28.89 | 28.89 | 28.74 | 8694 |
1739489400 | 28.6977 | 0.32 | 1.12 | 29.04 | 29.04 | 28.6 | 8828 |
1739403000 | 28.38 | 0.12 | 0.41 | 28.1 | 28.435 | 28.09 | 11029 |
1739316600 | 28.264 | 0.15 | 0.52 | 28.129 | 28.36 | 28.1099 | 16070 |
1739230200 | 28.1171 | 0.25 | 0.91 | 28.02 | 28.14 | 28.02 | 7861 |
1738971000 | 27.8646 | -0.25 | -0.89 | 28.3 | 28.3 | 27.85 | 160695 |
1738884600 | 28.1161 | 0.18 | 0.63 | 28.06 | 28.16 | 28.06 | 5660 |
1738798200 | 27.9399 | 0.29 | 1.06 | 27.8 | 27.96 | 27.8 | 7967 |
1738711800 | 27.6456 | 0.29 | 1.04 | 27.48 | 27.7094 | 27.48 | 13272 |
1738625400 | 27.36 | -0.29 | -1.05 | 27.23 | 27.47 | 27.14 | 8096 |
1738366200 | 27.6493 | -0.23 | -0.82 | 27.85 | 27.91 | 27.63 | 15911 |
1738279800 | 27.8784 | 0.32 | 1.17 | 27.77 | 27.98 | 27.77 | 1890 |
1738193400 | 27.5567 | 0.03 | 0.11 | 27.54 | 27.61 | 27.49 | 2976 |
1738107000 | 27.5256 | 0.04 | 0.13 | 27.49 | 27.54 | 27.3604 | 7168 |
1738020600 | 27.4906 | 0.06 | 0.22 | 27.43 | 27.4906 | 27.43 | 9816 |
1737761400 | 27.43 | 0.27 | 0.98 | 27.44 | 27.5305 | 27.43 | 7187 |
1737675000 | 27.1647 | 0 | 0.00 | 27.1647 | 27.1647 | 27.1647 | 0 |
1737588600 | 27.1647 | -0.08 | -0.28 | 27.28 | 27.28 | 27.1647 | 7139 |
1737502200 | 27.2417 | 0.51 | 1.89 | 27.1 | 27.26 | 27.0391 | 27928 |
1737156600 | 26.7358 | 0.18 | 0.66 | 26.73 | 26.85 | 26.7 | 16903 |
1737070200 | 26.5605 | 0.14 | 0.53 | 26.64 | 26.64 | 26.45 | 5774 |
1736983800 | 26.42 | 0.32 | 1.24 | 26.24 | 26.44 | 26.24 | 4737 |
1736897400 | 26.0959 | 0.13 | 0.49 | 26.12 | 26.12 | 25.96 | 11517 |
1736811000 | 25.969 | -0.12 | -0.46 | 25.76 | 25.969 | 25.76 | 15322 |
1736551800 | 26.09 | -0.3 | -1.14 | 26.32 | 26.32 | 26.0216 | 69228 |
1736379000 | 26.3901 | -0.07 | -0.26 | 26.29 | 26.3901 | 26.25 | 3097 |
1736292600 | 26.4576 | 0.01 | 0.04 | 26.68 | 26.68 | 26.452 | 2129 |
1736206200 | 26.4462 | 0.21 | 0.79 | 26.46 | 26.63 | 26.4248 | 11145 |
1735947000 | 26.2391 | 0.12 | 0.45 | 26.23 | 26.241 | 26.15 | 4411 |
1735860600 | 26.121 | -0.07 | -0.29 | 26.2 | 26.23 | 26.08 | 3507 |
1735687800 | 26.1959 | -0.09 | -0.34 | 26.35 | 26.35 | 26.17 | 13824 |
1735601400 | 26.2857 | -0.12 | -0.44 | 26.3 | 26.35 | 26.15 | 10715 |
1735342200 | 26.4014 | -0.1 | -0.37 | 26.41 | 26.48 | 26.31 | 30708 |
1735255800 | 26.5 | 0.34 | 1.30 | 26.47 | 26.5163 | 26.35 | 10731 |
1735077840 | 26.16 | -0.06 | -0.23 | 26.37 | 26.37 | 26.1597 | 20806 |
1734996600 | 26.219 | -0.6 | -2.24 | 27.34 | 27.34 | 25.99 | 17440 |
1734737400 | 26.819 | -0.06 | -0.21 | 26.58 | 27.01 | 26.58 | 27917 |
1734651000 | 26.8767 | -0.07 | -0.27 | 27.9 | 27.9 | 26.73 | 30938 |
1734564600 | 26.9499 | -0.65 | -2.36 | 27.72 | 27.72 | 26.89 | 3409 |
1734478200 | 27.6 | -0.04 | -0.15 | 28.4 | 28.4 | 27.55 | 10007 |
1734391800 | 27.6421 | -0.12 | -0.42 | 28.45 | 28.45 | 27.6421 | 7594 |
1734132600 | 27.7579 | -0.02 | -0.09 | 27.87 | 27.87 | 27.71 | 4568 |
1734046200 | 27.7816 | -0.28 | -1.01 | 27.91 | 27.91 | 27.7816 | 848 |
1733959800 | 28.0646 | 0.13 | 0.48 | 28.08 | 28.109 | 28.02 | 5234 |
1733873400 | 27.9301 | -0.21 | -0.74 | 29.49 | 29.49 | 27.93 | 2155 |
1733787000 | 28.1392 | 0.01 | 0.04 | 28.45 | 28.45 | 28.1392 | 2880 |
1733527800 | 28.1287 | -0.02 | -0.08 | 28.26 | 28.26 | 28.08 | 5196 |
1733441400 | 28.1523 | 0.16 | 0.56 | 28.19 | 28.24 | 28.12 | 10240 |
1733355000 | 27.9955 | 0.01 | 0.05 | 28.04 | 28.04 | 27.99 | 872 |
1733268600 | 27.9824 | 0.15 | 0.53 | 28.12 | 28.12 | 27.948 | 3295 |
1733182200 | 27.836 | 0.05 | 0.17 | 29.22 | 29.22 | 27.69 | 2468 |
1732917840 | 27.79 | 0.36 | 1.32 | 27.56 | 27.79 | 27.56 | 609 |
1732750200 | 27.4277 | 0.15 | 0.53 | 27.4 | 27.44 | 27.4 | 3137 |
1732663800 | 27.2819 | -0.11 | -0.41 | 27.24 | 27.2819 | 27.19 | 6410 |
1732577400 | 27.3935 | 0.11 | 0.42 | 27.42 | 27.465 | 27.3223 | 11286 |
1732318200 | 27.28 | 0.1 | 0.37 | 27.26 | 27.2889 | 27.19 | 2972 |
1732231800 | 27.18 | 0 | 0.00 | 27.1 | 27.215 | 27.1 | 6223 |
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