Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.94 | -3.9842797127 | 73.79 | 77 | 70.12 | 377038 | 73.65506247 | DE |
4 | 5.03 | 7.6420540869 | 65.82 | 77 | 65.69 | 427877 | 71.86786895 | DE |
12 | 6.48 | 10.066801305 | 64.37 | 77 | 58.92 | 423849 | 66.37863507 | DE |
26 | -5.8 | -7.56686236138 | 76.65 | 87.57 | 58.92 | 552172 | 71.94756833 | DE |
52 | 23.17 | 48.5947986577 | 47.68 | 87.57 | 45.3 | 727049 | 64.2483227 | DE |
156 | 11.11 | 18.5972547707 | 59.74 | 87.57 | 45.3 | 761529 | 62.0561951 | DE |
260 | 11.11 | 18.5972547707 | 59.74 | 87.57 | 45.3 | 761529 | 62.0561951 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740114900 | 73.07 | -1.89 | -2.51 | 76.1 | 77 | 72.94 | 792025 |
1740028500 | 74.955 | 0.66 | 0.90 | 74.68 | 75.38 | 74.36 | 240506 |
1739942100 | 74.29 | 0.46 | 0.62 | 74.67 | 74.99 | 74.25 | 262446 |
1739855700 | 73.83 | 0.31 | 0.42 | 73.56 | 73.96 | 73.27 | 205871 |
1739769300 | 73.52 | -2.14 | -2.83 | 73.79 | 74.35 | 73.5 | 384341 |
1739510100 | 75.66 | 1.19 | 1.60 | 75.75 | 75.75 | 75.22 | 786052 |
1739423700 | 74.47 | 2.29 | 3.17 | 74.56 | 74.82 | 73.86 | 369777 |
1739337300 | 72.18 | -1.82 | -2.46 | 72.66 | 72.8 | 72.11 | 202507 |
1739250900 | 74 | 2.19 | 3.05 | 73.8 | 74.5 | 73.581 | 922644 |
1739164500 | 71.81 | 0.56 | 0.79 | 71.45 | 71.92 | 71.3 | 281711 |
1738905300 | 71.25 | -0.36 | -0.50 | 71.2 | 71.76 | 71.03 | 227759 |
1738818900 | 71.61 | 1.69 | 2.42 | 71.39 | 71.684 | 71.35 | 1144108 |
1738732500 | 69.92 | 0.6 | 0.87 | 69.32 | 69.98 | 69.15 | 444890 |
1738646100 | 69.32 | 0.75 | 1.09 | 69.45 | 69.45 | 68.96 | 178651 |
1738559700 | 68.57 | -0.64 | -0.92 | 68.64 | 69.2 | 68.51 | 259875 |
1738300500 | 69.21 | 2.4 | 3.59 | 69.01 | 69.46 | 69 | 370734 |
1738214100 | 66.81 | 0.2 | 0.30 | 66.8 | 67.069999 | 66.56 | 169782 |
1738127700 | 66.61 | 0.45 | 0.68 | 66.65 | 66.94 | 66.227999 | 420876 |
1738041300 | 66.16 | -0.44 | -0.66 | 65.819999 | 66.922 | 65.69 | 465105 |
1737695700 | 66.599999 | 0.27 | 0.41 | 66.629999 | 66.8 | 66.26 | 445112 |
1737609300 | 66.33 | -1.32 | -1.95 | 66.879999 | 66.879999 | 66.26 | 283805 |
1737522900 | 67.65 | 0.13 | 0.19 | 67.76 | 67.78 | 67.35 | 515492 |
1737436500 | 67.52 | 0.45 | 0.67 | 66.849999 | 67.83 | 66.3 | 439102 |
1737350100 | 67.069999 | 0 | 0.00 | 67 | 67.31 | 66.59 | 293737 |
1737090900 | 67.069999 | 0.08 | 0.13 | 66.849999 | 67.23 | 66.83 | 754141 |
1737004500 | 66.985 | 2.07 | 3.18 | 66.15 | 67.099999 | 66.099999 | 361698 |
1736918100 | 64.92 | 0.74 | 1.15 | 64.73 | 65.209999 | 64.64 | 208177 |
1736831700 | 64.18 | 0.36 | 0.56 | 63.8 | 64.4 | 63.5 | 438334 |
1736745300 | 63.82 | 0.17 | 0.27 | 63.36 | 63.82 | 63.29 | 261224 |
1736486100 | 63.65 | 0.79 | 1.26 | 63.3 | 63.77 | 63.1 | 197909 |
1736399700 | 62.86 | 1.61 | 2.63 | 62.65 | 63.27 | 61.15 | 243314 |
1736313300 | 61.25 | 0.61 | 1.01 | 61.15 | 61.7 | 60.96 | 341703 |
1736226900 | 60.64 | -0.32 | -0.52 | 60.5 | 60.72 | 60.365 | 191700 |
1736140500 | 60.96 | -1.29 | -2.07 | 61.39 | 61.39 | 60.95 | 171928 |
1735881300 | 62.25 | 2.1 | 3.49 | 61.61 | 62.25 | 61.61 | 247535 |
1735794900 | 60.15 | 0.61 | 1.02 | 60.1 | 60.56 | 59.93 | 109478 |
1735617660 | 59.54 | -1.29 | -2.12 | 59.55 | 59.62 | 59.21 | 194421 |
1735535700 | 60.83 | -0.39 | -0.64 | 60.99 | 61.2 | 60.73 | 231911 |
1735276500 | 61.22 | -0.25 | -0.41 | 61.45 | 61.67 | 61 | 117986 |
1735014060 | 61.47 | 0.35 | 0.57 | 60.9 | 61.47 | 60.9 | 102203 |
1734930900 | 61.12 | 2.1 | 3.56 | 60.8 | 61.3 | 60.63 | 411752 |
1734671700 | 59.02 | -1.23 | -2.04 | 59.51 | 59.51 | 58.92 | 1624735 |
1734585300 | 60.25 | -2.27 | -3.63 | 60.5 | 61.415 | 59.89 | 1060923 |
1734498900 | 62.52 | -0.03 | -0.05 | 62.74 | 62.86 | 62.45 | 540458 |
1734412500 | 62.55 | -0.31 | -0.49 | 62.73 | 62.85 | 62.38 | 448490 |
1734326100 | 62.86 | -2.44 | -3.74 | 63.57 | 63.79 | 62.63 | 609690 |
1734066900 | 65.3 | -0.78 | -1.18 | 65.03 | 65.4 | 64.55 | 421460 |
1733980500 | 66.08 | 0.7 | 1.07 | 66.17 | 66.769999 | 65.84 | 705630 |
1733894100 | 65.379999 | -0.36 | -0.55 | 65.01 | 65.459999 | 64.72 | 471076 |
1733807700 | 65.739999 | 1.71 | 2.67 | 65.09 | 65.78 | 65.05 | 555337 |
1733721300 | 64.03 | -0.01 | -0.02 | 64.15 | 64.41 | 63.8 | 413278 |
1733462100 | 64.04 | -0.46 | -0.71 | 63.49 | 64.14 | 63.17 | 414431 |
1733375700 | 64.5 | -0.42 | -0.64 | 64.25 | 64.76 | 64.25 | 389722 |
1733289300 | 64.915 | 1.91 | 3.02 | 63.79 | 64.95 | 63.765 | 588267 |
1733202900 | 63.01 | -0.06 | -0.10 | 63.15 | 63.38 | 62.81 | 396299 |
1733116500 | 63.07 | -1.76 | -2.71 | 64.37 | 64.37 | 62.96 | 403398 |
1732857300 | 64.83 | 0.59 | 0.92 | 64.5 | 65.019999 | 64.129999 | 276638 |
1732770900 | 64.239999 | -0.88 | -1.35 | 64.72 | 64.72 | 64.11 | 228359 |
1732684500 | 65.12 | 0.59 | 0.91 | 64.81 | 65.34 | 64.67 | 214565 |
1732598100 | 64.53 | -0.56 | -0.86 | 63.97 | 65.04 | 63.97 | 704195 |
1732511700 | 65.09 | -1.79 | -2.68 | 67 | 67 | 64.93 | 1049308 |
1732252500 | 66.879999 | 0.89 | 1.35 | 66.65 | 66.9 | 66.39 | 194608 |
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