Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.265 | 2.81925562737 | 44.87 | 47.86 | 44.81 | 11783558 | 46.72918715 | DE |
4 | 4.035 | 9.58432304038 | 42.1 | 47.86 | 41.825 | 8561763 | 44.84121092 | DE |
12 | 7.1 | 18.1888049187 | 39.035 | 47.86 | 35.45 | 7743809 | 40.896933 | DE |
26 | 11.355 | 32.6480736055 | 34.78 | 47.86 | 34.31 | 8053310 | 39.68642002 | DE |
52 | 16.505 | 55.703678704 | 29.63 | 47.86 | 29.245 | 8573714 | 36.92061179 | DE |
156 | 30.985 | 204.521452145 | 15.15 | 47.86 | 7.752 | 14405093 | 19.37103345 | DE |
260 | 32.135 | 229.535714286 | 14 | 47.86 | 6.012 | 17335306 | 14.30194048 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739379300 | 46.63 | -0.12 | -0.26 | 47.285 | 47.86 | 46.46 | 12768711 |
1739292900 | 46.75 | -0.46 | -0.97 | 46.405 | 46.93 | 45.445 | 15285834 |
1739206500 | 47.21 | 0.23 | 0.49 | 47.2 | 47.36 | 46.765 | 8041718 |
1738947300 | 46.98 | 0.72 | 1.57 | 46.48 | 47.06 | 46.155 | 10901331 |
1738860900 | 46.255 | 1.76 | 3.94 | 44.87 | 46.275 | 44.81 | 11920198 |
1738774500 | 44.5 | 0.06 | 0.14 | 44.505 | 44.93 | 44.21 | 7018585 |
1738688100 | 44.44 | 0.47 | 1.07 | 44.485 | 44.605 | 43.64 | 7299713 |
1738601700 | 43.97 | -0.48 | -1.07 | 43.6 | 44.325 | 43.415 | 7366597 |
1738342500 | 44.445 | -0.31 | -0.69 | 44.805 | 45.005 | 44.3 | 5943396 |
1738256100 | 44.755 | -0.07 | -0.16 | 45 | 45.13 | 44.385 | 7409709 |
1738169700 | 44.825 | 0.58 | 1.30 | 44.405 | 44.89 | 44.005 | 7222377 |
1738083300 | 44.25 | 0.23 | 0.51 | 43.985 | 44.8 | 43.835 | 8970341 |
1737996900 | 44.025 | 0.25 | 0.58 | 43.43 | 44.275 | 43.23 | 6400823 |
1737737700 | 43.77 | 0.24 | 0.55 | 43.885 | 44.855 | 43.69 | 9768866 |
1737651300 | 43.53 | 1.09 | 2.57 | 42.64 | 43.555 | 42.525 | 7212242 |
1737564900 | 42.44 | -0.34 | -0.79 | 42.96 | 43.09 | 42.335 | 5657449 |
1737478500 | 42.78 | -0.42 | -0.97 | 42.96 | 43.445 | 42.58 | 6825721 |
1737392100 | 43.2 | 0.77 | 1.81 | 42.605 | 43.315 | 42.605 | 7328853 |
1737132900 | 42.43 | 0.48 | 1.16 | 41.905 | 42.47 | 41.865 | 7367131 |
1737046500 | 41.945 | 0.2 | 0.49 | 42.1 | 42.49 | 41.825 | 7621354 |
1736960100 | 41.74 | 0.8 | 1.94 | 41.065 | 41.75 | 40.9 | 9245890 |
1736873700 | 40.945 | 0.68 | 1.69 | 40.69 | 41.055 | 40.52 | 7039336 |
1736787300 | 40.265 | 0.19 | 0.46 | 39.93 | 40.315 | 39.435 | 5365387 |
1736528100 | 40.08 | -0.62 | -1.51 | 40.61 | 40.77 | 39.985 | 7472643 |
1736441700 | 40.695 | 0.22 | 0.54 | 40.4 | 40.75 | 40.01 | 6156035 |
1736355300 | 40.475 | 0.89 | 2.25 | 39.75 | 40.615 | 39.645 | 9107292 |
1736268900 | 39.585 | 0.06 | 0.15 | 39.52 | 39.795 | 38.785 | 6581911 |
1736182500 | 39.525 | 1.24 | 3.23 | 38.65 | 39.565 | 38.26 | 7142168 |
1735923300 | 38.29 | 0 | 0.00 | 38.49 | 38.63 | 38.205 | 4414049 |
1735836900 | 38.29 | -0.23 | -0.60 | 38.73 | 38.83 | 37.03 | 7116140 |
1735577700 | 38.52 | 0.25 | 0.64 | 38.345 | 38.74 | 38.1 | 3476784 |
1735318500 | 38.275 | 0.56 | 1.50 | 37.85 | 38.425 | 37.59 | 4258139 |
1734972900 | 37.71 | 0.04 | 0.11 | 37.665 | 37.96 | 37.35 | 4019905 |
1734713700 | 37.67 | -0.02 | -0.05 | 37.4 | 37.74 | 36.7 | 13196802 |
1734627300 | 37.69 | -1.09 | -2.81 | 38.3 | 38.57 | 37.635 | 7859904 |
1734540900 | 38.78 | 0.48 | 1.25 | 38.085 | 39.155 | 37.945 | 5823674 |
1734454500 | 38.3 | -0.58 | -1.49 | 38.695 | 38.865 | 38.095 | 5828894 |
1734368100 | 38.88 | -0.03 | -0.08 | 39.07 | 39.47 | 38.745 | 5267175 |
1734108900 | 38.91 | -0.37 | -0.94 | 39.16 | 39.3 | 38.89 | 4590598 |
1734022500 | 39.28 | 0.38 | 0.98 | 39.105 | 39.515 | 38.89 | 6692770 |
1733936100 | 38.9 | -0.01 | -0.01 | 38.895 | 39.28 | 38.705 | 4964616 |
1733849700 | 38.905 | 0.22 | 0.56 | 38.785 | 39.085 | 38.54 | 4219223 |
1733763300 | 38.69 | -0.45 | -1.15 | 39.525 | 39.56 | 38.54 | 5837270 |
1733504100 | 39.14 | -0.31 | -0.79 | 39.38 | 39.635 | 39.04 | 8025834 |
1733417700 | 39.45 | 1.92 | 5.10 | 37.7 | 39.455 | 37.67 | 11454687 |
1733331300 | 37.535 | -0.02 | -0.05 | 37.58 | 38.07 | 37.485 | 5623681 |
1733244900 | 37.555 | 0.72 | 1.95 | 37 | 37.915 | 36.87 | 8675114 |
1733158500 | 36.835 | 0.44 | 1.20 | 36 | 36.85 | 35.88 | 6636679 |
1732899300 | 36.4 | 0.19 | 0.52 | 36.045 | 36.43 | 36 | 6185181 |
1732812900 | 36.21 | 0.31 | 0.86 | 36.09 | 36.465 | 35.865 | 5293297 |
1732726500 | 35.9 | 0.12 | 0.32 | 35.52 | 36.045 | 35.45 | 6635119 |
1732640100 | 35.785 | -0.62 | -1.70 | 36.18 | 36.415 | 35.48 | 10071996 |
1732553700 | 36.405 | -1.6 | -4.20 | 37.735 | 37.845 | 36.04 | 25092631 |
1732294500 | 38 | -0.79 | -2.02 | 39.045 | 39.225 | 37.31 | 10021420 |
1732208100 | 38.785 | 0.04 | 0.10 | 39.035 | 39.075 | 38.075 | 6099934 |
1732121700 | 38.745 | 0.09 | 0.22 | 39.01 | 39.22 | 38.405 | 6614811 |
1732035300 | 38.66 | -1.01 | -2.53 | 39.68 | 39.76 | 37.63 | 12272439 |
1731948900 | 39.665 | -1.02 | -2.51 | 40.135 | 40.17 | 39.45 | 7791976 |
1731689700 | 40.685 | -0.94 | -2.26 | 41.7 | 41.7 | 40.63 | 7988866 |
1731603300 | 41.625 | 1.09 | 2.69 | 40.655 | 41.765 | 40.655 | 9259003 |
1731516900 | 40.535 | 0.33 | 0.83 | 39.955 | 40.875 | 39.95 | 7619881 |
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