Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739553300 | 51.56 | -0.92 | -1.75 | 52.42 | 52.42 | 51.26 | 21916 |
1739466900 | 52.48 | 0.18 | 0.34 | 52.04 | 52.48 | 51.88 | 15355 |
1739380500 | 52.3 | 0.36 | 0.69 | 52.02 | 52.4 | 51.8 | 17611 |
1739294100 | 51.94 | -0.2 | -0.38 | 52.1 | 52.52 | 51.92 | 31937 |
1739207700 | 52.14 | -0.26 | -0.50 | 52.28 | 52.58 | 52.14 | 15439 |
1738948500 | 52.4 | -0.08 | -0.15 | 52.24 | 52.58 | 51.71 | 7964 |
1738862100 | 52.48 | 0.2 | 0.38 | 52.62 | 53.06 | 52.34 | 24382 |
1738775700 | 52.28 | 0.62 | 1.20 | 51.86 | 52.54 | 51.52 | 24935 |
1738689300 | 51.66 | -0.9 | -1.71 | 51.64 | 52.38 | 51.58 | 22269 |
1738602900 | 52.56 | 0.22 | 0.42 | 51.8 | 52.56 | 51.8 | 20684 |
1738343700 | 52.34 | -0.16 | -0.30 | 52.74 | 53.08 | 52.16 | 35270 |
1738257300 | 52.5 | 0.74 | 1.43 | 51.7 | 52.5 | 51.7 | 19335 |
1738170900 | 51.76 | 0.82 | 1.61 | 51.06 | 51.88 | 51.06 | 26682 |
1738084500 | 50.94 | 0.34 | 0.67 | 50.54 | 50.98 | 50.54 | 46144 |
1737998100 | 50.6 | -0.16 | -0.32 | 50.8 | 50.92 | 50.44 | 25722 |
1737738900 | 50.76 | -0.06 | -0.12 | 50.64 | 51.62 | 50.64 | 39733 |
1737652500 | 50.82 | 1.23 | 2.48 | 50 | 51.52 | 49.82 | 64932 |
1737566100 | 49.59 | 0 | 0.00 | 49.59 | 49.59 | 49.59 | 0 |
1737479700 | 49.59 | 0.74 | 1.51 | 48.7 | 49.74 | 48.7 | 28956 |
1737393300 | 48.85 | -0.52 | -1.05 | 49.17 | 49.56 | 48.76 | 17837 |
1737134100 | 49.37 | 0.34 | 0.69 | 49.33 | 50.12 | 49.21 | 15001 |
1737047700 | 49.03 | 5.15 | 11.74 | 46.54 | 49.24 | 46.49 | 48305 |
1736961300 | 43.88 | -0.32 | -0.72 | 44.14 | 44.53 | 43.84 | 11102 |
1736874900 | 44.2 | -0.39 | -0.87 | 44.66 | 44.81 | 44.18 | 16529 |
1736788500 | 44.59 | -0.54 | -1.20 | 44.58 | 44.86 | 44.18 | 11618 |
1736529300 | 45.13 | 0.19 | 0.42 | 45.02 | 45.28 | 44.81 | 21050 |
1736442900 | 44.94 | 0.8 | 1.81 | 44.24 | 45.06 | 44.24 | 13887 |
1736356500 | 44.14 | 0.03 | 0.07 | 44.46 | 44.56 | 43.54 | 19882 |
1736270100 | 44.11 | 0.34 | 0.78 | 43.87 | 44.38 | 43.25 | 15959 |
1736183700 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
1735924500 | 43.77 | 0.16 | 0.37 | 43.52 | 43.82 | 43.52 | 10877 |
1735838100 | 43.61 | 0.83 | 1.94 | 42.88 | 43.67 | 42.88 | 8139 |
1735751700 | 42.78 | 0 | 0.00 | 42.78 | 42.78 | 42.78 | 0 |
1735665300 | 42.78 | 0 | 0.00 | 42.78 | 42.78 | 42.78 | 0 |
1735578900 | 42.78 | -0.11 | -0.26 | 42.89 | 43.08 | 42.7 | 8169 |
1735319700 | 42.89 | 0.45 | 1.06 | 42.28 | 42.9 | 42.28 | 8625 |
1735233300 | 42.44 | 0 | 0.00 | 42.44 | 42.44 | 42.44 | 0 |
1735146900 | 42.44 | 0 | 0.00 | 42.44 | 42.44 | 42.44 | 0 |
1735060500 | 42.44 | 0 | 0.00 | 42.44 | 42.44 | 42.44 | 0 |
1734974100 | 42.44 | -0.34 | -0.79 | 42.53 | 42.88 | 42.33 | 10365 |
1734714900 | 42.78 | 0.53 | 1.25 | 42.21 | 42.78 | 41.59 | 15690 |
1734628500 | 42.25 | -0.93 | -2.15 | 42.76 | 42.96 | 42.14 | 18916 |
1734542100 | 43.18 | 0.5 | 1.17 | 42.64 | 43.18 | 42.63741 | 43183 |
1734455700 | 42.68 | 0.65 | 1.55 | 41.6 | 42.68 | 41.4 | 30539 |
1734369300 | 42.03 | 0.18 | 0.43 | 41.79 | 42.03 | 41.41 | 27614 |
1734110100 | 41.85 | -0.71 | -1.67 | 42.45 | 42.45 | 41.85 | 16281 |
1734023700 | 42.56 | -0.43 | -1.00 | 42.98 | 43.09 | 42.44 | 11287 |
1733937300 | 42.99 | -0.76 | -1.74 | 43.48 | 43.5 | 42.59 | 24455 |
1733850900 | 43.75 | -0.56 | -1.26 | 44.33 | 44.46 | 43.75 | 10687 |
1733764500 | 44.31 | -0.69 | -1.53 | 45.8 | 45.82 | 44.01 | 19071 |
1733505300 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1733418900 | 45 | 0.01 | 0.02 | 44.98 | 45.17 | 44.52 | 13290 |
1733332500 | 44.99 | 0.28 | 0.63 | 44.67 | 44.99 | 44.355 | 12719 |
1733246100 | 44.71 | 0.31 | 0.70 | 44.54 | 44.91 | 44.34 | 18704 |
1733159700 | 44.4 | -0.32 | -0.72 | 44.925 | 45.135 | 44.4 | 14935 |
1732900500 | 44.72 | -0.36 | -0.80 | 45.03 | 45.08 | 44.63 | 28600 |
1732814100 | 45.08 | -0.29 | -0.64 | 45.39 | 45.49 | 44.86 | 9688 |
1732727700 | 45.37 | 0.02 | 0.04 | 44.97 | 45.37 | 44.96 | 6540 |
1732641300 | 45.35 | -0.28 | -0.61 | 45.57 | 45.65 | 45.21 | 6819 |
1732554900 | 45.63 | 0.4 | 0.88 | 45.59 | 45.8 | 45.28 | 12959 |
1732295700 | 45.23 | 0.84 | 1.89 | 44.71 | 45.355 | 44.6 | 8662 |
1732209300 | 44.39 | -0.21 | -0.47 | 44.2 | 44.39 | 44.025 | 9820 |
1732122900 | 44.6 | 0.05 | 0.11 | 44.86 | 44.9 | 44.28 | 11115 |
1732036500 | 44.55 | 0.17 | 0.38 | 44.81 | 44.855 | 44.3 | 19354 |
1731950100 | 44.38 | -0.22 | -0.49 | 44.64 | 44.64 | 44.21 | 11703 |
1731690900 | 44.6 | -0.75 | -1.65 | 44.77 | 44.77 | 44.09 | 26789 |
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