Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3 | -4.1095890411 | 73 | 75 | 68 | 42087 | 71.41092499 | DE |
4 | -1 | -1.40845070423 | 71 | 75 | 65.5 | 62668 | 70.21806841 | DE |
12 | 11.5 | 19.6581196581 | 58.5 | 77.287 | 53.5 | 99800 | 67.46686334 | DE |
26 | 3 | 4.4776119403 | 67 | 77.287 | 49 | 129879 | 61.63933912 | DE |
52 | -13.5 | -16.1676646707 | 83.5 | 92.51 | 49 | 112668 | 63.26597252 | DE |
156 | -13.5 | -16.1676646707 | 83.5 | 92.51 | 49 | 112668 | 63.26597252 | DE |
260 | -13.5 | -16.1676646707 | 83.5 | 92.51 | 49 | 112668 | 63.26597252 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740152280 | 70 | 0 | 0.00 | 69 | 71 | 68 | 31517 |
1740068940 | 70 | -1 | -1.41 | 71 | 71 | 69 | 40239 |
1739982540 | 71 | -4 | -5.33 | 74 | 74 | 69.6576 | 103337 |
1739895960 | 75 | 3 | 4.17 | 69 | 75 | 69 | 19951 |
1739806500 | 72 | 0 | 0.00 | 71 | 74 | 69 | 28178 |
1739547420 | 72 | 0 | 0.00 | 73 | 74 | 70 | 18730 |
1739460900 | 72 | 2 | 2.86 | 72 | 73 | 70 | 33161 |
1739378040 | 70 | 0 | 0.00 | 70 | 71 | 68 | 41407 |
1739291220 | 70 | 0 | 0.00 | 71 | 72 | 69.6144 | 60408 |
1739202480 | 70 | 1 | 1.45 | 67 | 70.45 | 65.5 | 247207 |
1738937700 | 69 | 0 | 0.00 | 70 | 70 | 68 | 60608 |
1738855980 | 69 | -1 | -1.43 | 70 | 71 | 68 | 29815 |
1738772880 | 70 | -1 | -1.41 | 72 | 72 | 69 | 10595 |
1738686480 | 71 | 1 | 1.43 | 72 | 72 | 68 | 41161 |
1738596900 | 70 | 0 | 0.00 | 70 | 70 | 65.5 | 17056 |
1738337520 | 70 | 0 | 0.00 | 73 | 73 | 69 | 100000 |
1738254840 | 70 | 1 | 1.45 | 67 | 73 | 67 | 100686 |
1738165140 | 69 | -1 | -1.43 | 71 | 73 | 69 | 38186 |
1738078980 | 70 | 1 | 1.45 | 71 | 71 | 68.5905 | 192357 |
1737975300 | 69 | -1 | -1.43 | 67 | 70 | 67 | 2464 |
1737735960 | 70 | -1 | -1.41 | 71 | 73 | 68.915 | 67813 |
1737649680 | 71 | -3 | -4.05 | 77 | 77 | 70 | 4714 |
1737563340 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1737476940 | 74 | 0 | 0.00 | 75 | 75 | 73 | 31077 |
1737390480 | 74 | 0 | 0.00 | 73 | 76 | 70.25 | 506592 |
1737131340 | 74 | 6 | 8.82 | 74 | 77.287 | 73 | 668256 |
1737044940 | 68 | 6.5 | 10.57 | 60.5 | 69 | 60.5 | 574479 |
1736955300 | 61.5 | -3 | -4.65 | 61.5 | 64.805 | 61.5 | 154326 |
1736869080 | 64.5 | 4 | 6.61 | 59.5 | 65.5 | 57.5 | 50870 |
1736782500 | 60.5 | 1 | 1.68 | 56.5 | 60.5 | 56.5 | 2674 |
1736524020 | 59.5 | -1 | -1.65 | 62.5 | 62.5 | 59.1455 | 66102 |
1736439600 | 60.5 | -1 | -1.63 | 60.5 | 63.5 | 58.5 | 24885 |
1736353620 | 61.5 | -4 | -6.11 | 62.5 | 67 | 60.4725 | 115977 |
1736264400 | 65.5 | 2 | 3.15 | 62.5 | 67 | 61.5 | 324891 |
1736180880 | 63.5 | 3 | 4.96 | 63.5 | 64.809 | 61.5 | 132958 |
1735918500 | 60.5 | 0 | 0.00 | 61.5 | 61.5 | 58.5 | 33948 |
1735832160 | 60.5 | 0 | 0.00 | 63.5 | 64.542 | 60.5 | 68023 |
1735662660 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1735576260 | 60.5 | -2 | -3.20 | 60.5 | 62.5 | 59.5 | 4798 |
1735313700 | 62.5 | 2 | 3.31 | 62.5 | 64.5 | 61.5 | 6062 |
1735057680 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1734971280 | 60.5 | -1 | -1.63 | 58.5 | 61.0364 | 57.5 | 23673 |
1734712200 | 61.5 | 0 | 0.00 | 62.5 | 63.5 | 60.5 | 28120 |
1734622440 | 61.5 | 0 | 0.00 | 60.5 | 62.5 | 60.5 | 58225 |
1734536340 | 61.5 | 0 | 0.00 | 64.5 | 64.5 | 61.5 | 11434 |
1734449880 | 61.5 | -1 | -1.60 | 61.5 | 63.5 | 61.5 | 12596 |
1734366420 | 62.5 | -3 | -4.58 | 64.5 | 65.224 | 62.5 | 80854 |
1734104460 | 65.5 | 2 | 3.15 | 65.5 | 65.5 | 63.5 | 9952 |
1734020880 | 63.5 | -2 | -3.05 | 64.5 | 65.5 | 63.5 | 63112 |
1733931060 | 65.5 | 1 | 1.55 | 65.5 | 67 | 63.5 | 3084 |
1733848080 | 64.5 | 1 | 1.57 | 64.5 | 65.5 | 63.5 | 3275 |
1733761860 | 63.5 | -1 | -1.55 | 64.5 | 65.702699 | 61.5 | 74070 |
1733495700 | 64.5 | 1 | 1.57 | 63.5 | 65.5 | 62.5 | 95134 |
1733416140 | 63.5 | -1 | -1.55 | 61.5 | 65.5 | 61.5 | 117306 |
1733326500 | 64.5 | 0 | 0.00 | 64.5 | 67 | 62.5 | 167227 |
1733239800 | 64.5 | 2 | 3.20 | 62.5 | 65.900999 | 62.5 | 78437 |
1733156940 | 62.5 | 3 | 5.04 | 62.5 | 63.606 | 58.5 | 115312 |
1732897620 | 59.5 | 3 | 5.31 | 58.5 | 61.5 | 53.5 | 423381 |
1732808160 | 56.5 | 3 | 5.61 | 52.5 | 56.5 | 52.5 | 23759 |
1732721820 | 53.5 | -1 | -1.83 | 57.5 | 57.5 | 52.455 | 35011 |
1732638480 | 54.5 | -1 | -1.80 | 55.5 | 56.5 | 52.5 | 248105 |
1732548840 | 55.5 | 1 | 1.83 | 52.5 | 55.5 | 52.5 | 88364 |
1732289460 | 54.5 | 4 | 7.92 | 52.5 | 55.5 | 50.5 | 177182 |
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