Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739552100 | 65.67 | 0.45 | 0.69 | 65.56 | 65.709999 | 65.56 | 258 |
1739465700 | 65.22 | 0.87 | 1.35 | 65 | 65.22 | 65 | 89 |
1739379300 | 64.349999 | -0.44 | -0.68 | 64.36 | 64.36 | 64.34 | 526 |
1739292900 | 64.79 | -0.19 | -0.29 | 64.95 | 64.98 | 64.47 | 1768 |
1739206500 | 64.98 | 0.35 | 0.54 | 64.769999 | 64.98 | 64.769999 | 31 |
1738947300 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
1738860900 | 64.629999 | 1.09 | 1.72 | 64.81 | 64.81 | 64.629999 | 35 |
1738774500 | 63.54 | -0.14 | -0.22 | 63.54 | 63.54 | 63.54 | 9 |
1738688100 | 63.68 | 1.09 | 1.74 | 63.43 | 63.68 | 63.43 | 280 |
1738601700 | 62.59 | -1.34 | -2.10 | 62.59 | 62.59 | 62.59 | 17 |
1738342500 | 63.93 | 0.17 | 0.27 | 64.08 | 64.09 | 63.93 | 974 |
1738256100 | 63.76 | 0 | 0.00 | 63.76 | 63.76 | 63.76 | 0 |
1738169700 | 63.76 | 0.37 | 0.58 | 63.76 | 63.76 | 63.76 | 11 |
1738083300 | 63.39 | -0.06 | -0.09 | 63.39 | 63.39 | 63.39 | 30 |
1737996900 | 63.45 | -1.33 | -2.05 | 63.6 | 63.71 | 62.95 | 6846 |
1737737700 | 64.78 | 0.22 | 0.34 | 64.879999 | 64.879999 | 64.78 | 156 |
1737651300 | 64.56 | -0.08 | -0.12 | 64.56 | 64.56 | 64.56 | 150 |
1737564900 | 64.64 | 0 | 0.00 | 64.64 | 64.64 | 64.64 | 0 |
1737478500 | 64.64 | 0 | 0.00 | 64.64 | 64.64 | 64.64 | 0 |
1737392100 | 64.64 | 0.04 | 0.06 | 64.83 | 64.83 | 64.64 | 166 |
1737132900 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.599999 | 0 |
1737046500 | 64.599999 | 0.1 | 0.16 | 65 | 65 | 64.599999 | 329 |
1736960100 | 64.5 | 0.51 | 0.80 | 64.19 | 64.54 | 64.19 | 121 |
1736873700 | 63.99 | 0.62 | 0.98 | 63.99 | 63.99 | 63.99 | 160 |
1736787300 | 63.37 | -0.97 | -1.51 | 63.43 | 63.43 | 63.37 | 244 |
1736528100 | 64.34 | -0.1 | -0.16 | 64.39 | 64.39 | 64.34 | 164 |
1736441700 | 64.44 | -0.11 | -0.17 | 64.68 | 64.769999 | 64.44 | 59 |
1736355300 | 64.55 | 0.87 | 1.37 | 64.55 | 64.55 | 64.55 | 50 |
1736268900 | 63.68 | 1.35 | 2.17 | 63.77 | 63.89 | 63.68 | 199 |
1736182500 | 62.33 | 0 | 0.00 | 62.33 | 62.33 | 62.33 | 0 |
1735923300 | 62.33 | 1.48 | 2.43 | 62.1 | 62.33 | 62.09 | 384 |
1735836900 | 60.85 | 1.01 | 1.69 | 60.85 | 60.85 | 60.85 | 95 |
1735577700 | 59.84 | 0 | 0.00 | 59.84 | 59.84 | 59.84 | 0 |
1735318500 | 59.84 | -1.53 | -2.49 | 59.79 | 59.84 | 59.79 | 128 |
1734972900 | 61.37 | -0.02 | -0.03 | 61.38 | 61.38 | 61.37 | 18 |
1734713700 | 61.39 | -0.47 | -0.76 | 60.5 | 61.39 | 60.5 | 171 |
1734627300 | 61.86 | -1.28 | -2.03 | 61.86 | 61.86 | 61.86 | 250 |
1734540900 | 63.14 | 1.12 | 1.81 | 63.3 | 63.3 | 63.08 | 365 |
1734454500 | 62.02 | -1.14 | -1.80 | 61.92 | 62.02 | 61.79 | 5 |
1734368100 | 63.16 | -0.4 | -0.63 | 63.16 | 63.16 | 63.16 | 15 |
1734108900 | 63.56 | 0.15 | 0.24 | 63.83 | 63.83 | 63.56 | 3534 |
1734022500 | 63.41 | 1.23 | 1.98 | 63.46 | 63.46 | 63.41 | 5428 |
1733936100 | 62.18 | 1.61 | 2.66 | 62.18 | 62.18 | 62.18 | 1608 |
1733849700 | 60.57 | 0 | 0.00 | 60.57 | 60.57 | 60.57 | 0 |
1733763300 | 60.57 | -1.53 | -2.46 | 60.74 | 60.74 | 60.57 | 115 |
1733504100 | 62.1 | -0.43 | -0.69 | 62.38 | 62.38 | 61.86 | 455 |
1733417700 | 62.53 | -0.73 | -1.15 | 62.7 | 62.7 | 62.53 | 698 |
1733331300 | 63.26 | 3.02 | 5.01 | 63.18 | 63.68 | 63.18 | 241 |
1733244900 | 60.24 | -4 | -6.23 | 63.65 | 63.65 | 60.24 | 136 |
1733158500 | 64.239999 | 0.01 | 0.02 | 64.099999 | 64.239999 | 64.099999 | 211 |
1732899300 | 64.23 | -1.19 | -1.82 | 64.23 | 64.23 | 64.23 | 765 |
1732812900 | 65.42 | -1.36 | -2.04 | 65.42 | 65.42 | 65.42 | 45 |
1732726500 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
1732640100 | 66.78 | -0.06 | -0.09 | 66.78 | 66.78 | 66.78 | 2 |
1732553700 | 66.84 | 0.64 | 0.97 | 67.05 | 67.05 | 66.84 | 115 |
1732294500 | 66.2 | 0.45 | 0.68 | 65.94 | 66.2 | 65.94 | 62 |
1732208100 | 65.75 | 0.98 | 1.51 | 65.599999 | 65.75 | 65.599999 | 165 |
1732121700 | 64.769999 | 0 | 0.00 | 64.769999 | 64.769999 | 64.769999 | 0 |
1732035300 | 64.769999 | -0.31 | -0.48 | 64.93 | 64.93 | 64.55 | 2206 |
1731948900 | 65.08 | 1.37 | 2.15 | 65 | 65.08 | 65 | 3005 |
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