Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 1.23609394314 | 40.45 | 44 | 38 | 6881956 | 40.96455241 | DE |
4 | 1.56 | 3.9603960396 | 39.39 | 44 | 38 | 6347293 | 40.08676263 | DE |
12 | 0.94 | 2.34941264684 | 40.01 | 57.07 | 22.51 | 6263333 | 40.12160151 | DE |
26 | 0.74 | 1.84033822432 | 40.21 | 58.01 | 0.11 | 7346568 | 41.08010355 | DE |
52 | -5.31 | -11.4785992218 | 46.26 | 58.01 | 0.11 | 7675310 | 42.26995956 | DE |
156 | -7.05 | -14.6875 | 48 | 65 | 0.1 | 8407814 | 43.78801535 | DE |
260 | 2.27 | 5.86866597725 | 38.68 | 65 | 0.1 | 8311367 | 42.47978561 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740028500 | 40.12 | -0.9 | -2.19 | 40.4 | 40.55 | 39.71 | 11638174 |
1739942100 | 41.02 | 0.14 | 0.34 | 41.01 | 44 | 38.5 | 6588952 |
1739855700 | 40.88 | 0.02 | 0.05 | 41.1 | 41.15 | 40.375 | 6853567 |
1739769300 | 40.86 | -0.11 | -0.27 | 40.65 | 41.06 | 40.58 | 5862658 |
1739510100 | 40.97 | -0.09 | -0.22 | 41.22 | 42.01 | 38 | 6828877 |
1739423700 | 41.06 | 0.98 | 2.45 | 40.45 | 43.5 | 40.372 | 8275726 |
1739337300 | 40.08 | 0.02 | 0.05 | 40 | 40.17 | 39.86 | 6480232 |
1739250900 | 40.06 | -0.02 | -0.05 | 40.16 | 40.225 | 39.79 | 5639696 |
1739164500 | 40.08 | -0.41 | -1.01 | 40.15 | 40.42 | 39.92 | 4806120 |
1738905300 | 40.49 | 0.26 | 0.65 | 40.36 | 42.01 | 39 | 4998874 |
1738818900 | 40.23 | 0.09 | 0.22 | 39.82 | 43.5 | 39.75 | 6850823 |
1738732500 | 40.14 | 0.51 | 1.29 | 39.83 | 40.57 | 39.75 | 7549265 |
1738646100 | 39.63 | 0.36 | 0.92 | 39.55 | 39.67 | 39.39 | 6070465 |
1738559700 | 39.27 | -0.61 | -1.53 | 39.43 | 39.48 | 38.84 | 7757677 |
1738300500 | 39.88 | 0.35 | 0.89 | 39.97 | 42.01 | 38.01 | 6763779 |
1738214100 | 39.53 | 0.35 | 0.89 | 39.25 | 44 | 39.2 | 3225969 |
1738127700 | 39.18 | -0.38 | -0.96 | 39.05 | 39.456 | 38.96 | 4982301 |
1738041300 | 39.56 | 0.31 | 0.79 | 39.51 | 39.74 | 39.4 | 7464042 |
1737695700 | 39.25 | 0.19 | 0.49 | 39.37 | 42.5 | 38.5 | 7054514 |
1737609300 | 39.06 | -0.74 | -1.86 | 39.39 | 43 | 39.01 | 6545028 |
1737522900 | 39.8 | -0.71 | -1.75 | 40.07 | 40.22 | 39 | 7262091 |
1737436500 | 40.51 | 0.19 | 0.47 | 40.64 | 42.5 | 40.23 | 5710971 |
1737350100 | 40.32 | 0.24 | 0.60 | 40.29 | 40.51 | 34 | 4660630 |
1737090900 | 40.08 | 0.16 | 0.40 | 40.04 | 50.01 | 22.51 | 7737191 |
1737004500 | 39.92 | 0.08 | 0.20 | 40.2 | 41 | 39.84 | 7239178 |
1736918100 | 39.84 | -0.3 | -0.75 | 40.05 | 40.24 | 39.81 | 4846577 |
1736831700 | 40.14 | 0.57 | 1.44 | 39.9 | 40.15 | 39.73 | 6043278 |
1736745300 | 39.57 | -0.15 | -0.38 | 39.45 | 39.82 | 39.44 | 4955129 |
1736486100 | 39.72 | 0.53 | 1.35 | 39.55 | 42.01 | 39 | 4247505 |
1736399700 | 39.19 | -0.19 | -0.48 | 39.16 | 44 | 38.84 | 4510945 |
1736313300 | 39.38 | 0.76 | 1.97 | 38.88 | 43.5 | 38.72 | 8067119 |
1736226900 | 38.62 | -0.3 | -0.77 | 38.98 | 40.5 | 38.4 | 6901692 |
1736140500 | 38.92 | -0.82 | -2.06 | 39.25 | 39.28 | 38.82 | 8179856 |
1735881300 | 39.74 | -0.22 | -0.55 | 39.85 | 50 | 39.5 | 4215795 |
1735794900 | 39.96 | 0.41 | 1.04 | 39.5 | 50 | 39.49 | 4496134 |
1735617660 | 39.55 | -0.21 | -0.53 | 39.41 | 39.63 | 39.34 | 3880382 |
1735535700 | 39.76 | 0.1 | 0.26 | 39.77 | 50 | 39.65 | 3032871 |
1735276500 | 39.655 | -0.08 | -0.19 | 39.69 | 43.71 | 39.64 | 4655017 |
1735014060 | 39.73 | -0.04 | -0.10 | 39.56 | 50 | 39.52 | 2518413 |
1734930900 | 39.77 | 0.32 | 0.81 | 39.5 | 50 | 39.34 | 4431982 |
1734671700 | 39.45 | -0.19 | -0.48 | 39.23 | 49.06 | 32.99 | 19275166 |
1734585300 | 39.64 | -0.63 | -1.56 | 39.55 | 49.94 | 39.47 | 11328412 |
1734498900 | 40.27 | -0.07 | -0.17 | 40.3 | 57.07 | 40.18 | 4908473 |
1734412500 | 40.34 | 0.11 | 0.27 | 40.18 | 42.8 | 40.1 | 6214733 |
1734326100 | 40.23 | -0.96 | -2.33 | 40.6 | 40.68 | 40.19 | 6478419 |
1734066900 | 41.19 | -0.67 | -1.60 | 41.2 | 42.81 | 39.68 | 5216424 |
1733980500 | 41.86 | -0.07 | -0.17 | 42 | 57.07 | 41.75 | 3911768 |
1733894100 | 41.93 | -0.01 | -0.02 | 41.78 | 42.06 | 41.7 | 5394263 |
1733807700 | 41.94 | 1.36 | 3.35 | 41.75 | 42.8 | 41.68 | 11108702 |
1733721300 | 40.58 | -0.08 | -0.20 | 40.2 | 42.8 | 39.95 | 5273773 |
1733462100 | 40.66 | 0.07 | 0.17 | 40.55 | 49.94 | 39.68 | 5202144 |
1733375700 | 40.59 | -0.42 | -1.02 | 41 | 57.07 | 40.53 | 5779207 |
1733289300 | 41.01 | 0.35 | 0.86 | 40.97 | 41.05 | 40.61 | 7469149 |
1733202900 | 40.66 | -0.01 | -0.02 | 40.87 | 40.9 | 40.61 | 6070642 |
1733116500 | 40.67 | 0.04 | 0.10 | 40.68 | 40.83 | 40.48 | 5253453 |
1732857300 | 40.63 | 0.49 | 1.22 | 39.99 | 44.51 | 39 | 8030876 |
1732770900 | 40.14 | 0.37 | 0.93 | 40.01 | 42.5 | 39.98 | 5639727 |
1732684500 | 39.77 | -0.18 | -0.45 | 39.72 | 45.5 | 39.67 | 7454157 |
1732598100 | 39.95 | -0.06 | -0.15 | 40.3 | 40.407 | 39.87 | 8119929 |
1732511700 | 40.01 | -0.07 | -0.17 | 40.62 | 40.62 | 40.01 | 15314412 |
1732252500 | 40.08 | 0.37 | 0.93 | 40 | 57 | 36 | 8297329 |
1732166100 | 39.71 | -0.41 | -1.02 | 40.05 | 45 | 39.61 | 9263051 |
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