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 | 56.99 | 0.04 | 0.07 | 57.2 | 57.39 | 56.97 | 6375 |
1739465700 | 56.95 | 0.43 | 0.76 | 56.91 | 57 | 56.61 | 1843 |
1739379300 | 56.52 | -0.41 | -0.72 | 56.9 | 57 | 56.46 | 1378 |
1739292900 | 56.93 | -0.36 | -0.63 | 57.14 | 57.14 | 56.8 | 376 |
1739206500 | 57.29 | 0.76 | 1.34 | 56.94 | 57.29 | 56.89 | 271 |
1738947300 | 56.53 | 0.11 | 0.19 | 56.66 | 56.69 | 56.42 | 872 |
1738860900 | 56.42 | 0.76 | 1.37 | 56.54 | 56.66 | 56.39 | 1147 |
1738774500 | 55.66 | -0.21 | -0.38 | 55.35 | 55.66 | 55.35 | 543 |
1738688100 | 55.87 | 0.09 | 0.16 | 56.05 | 56.05 | 55.62 | 199 |
1738601700 | 55.78 | -0.6 | -1.06 | 55.53 | 55.78 | 54.96 | 1014 |
1738342500 | 56.38 | 0.9 | 1.62 | 56.22 | 56.59 | 56.22 | 2858 |
1738256100 | 55.48 | 0.33 | 0.60 | 55.46 | 55.65 | 55.26 | 1786 |
1738169700 | 55.15 | 0.59 | 1.08 | 55.4 | 55.41 | 55.13 | 4072 |
1738083300 | 54.56 | 0.78 | 1.45 | 54.13 | 54.65 | 54.13 | 1282 |
1737996900 | 53.78 | -1.67 | -3.01 | 54.21 | 54.21 | 52.9 | 2928 |
1737737700 | 55.45 | 0.17 | 0.31 | 55.49 | 55.49 | 55.25 | 425 |
1737651300 | 55.28 | -0.02 | -0.04 | 55.23 | 55.28 | 54.97 | 2798 |
1737564900 | 55.3 | 0.81 | 1.49 | 55.12 | 55.3 | 55.01 | 2087 |
1737478500 | 54.49 | 0.3 | 0.55 | 54.49 | 54.49 | 54.49 | 361 |
1737392100 | 54.19 | 0.02 | 0.04 | 54.95 | 54.95 | 54.19 | 2494 |
1737132900 | 54.17 | 0.15 | 0.28 | 54 | 54.17 | 53.92 | 814 |
1737046500 | 54.02 | 0.24 | 0.45 | 54.19 | 54.22 | 53.92 | 585 |
1736960100 | 53.78 | 0.72 | 1.36 | 52.77 | 53.78 | 52.75 | 841 |
1736873700 | 53.06 | 0.55 | 1.05 | 53.18 | 53.2 | 52.88 | 8471 |
1736787300 | 52.51 | -0.24 | -0.45 | 52.92 | 52.92 | 52.5 | 243 |
1736528100 | 52.75 | -1.09 | -2.02 | 53.64 | 53.69 | 52.75 | 7488 |
1736441700 | 53.84 | 0.19 | 0.35 | 53.76 | 53.84 | 53.68 | 151 |
1736355300 | 53.65 | -0.28 | -0.52 | 53.9 | 53.99 | 53.65 | 655 |
1736268900 | 53.93 | -0.77 | -1.41 | 54.34 | 54.48 | 53.65 | 3978 |
1736182500 | 54.7 | 0.48 | 0.89 | 54.55 | 54.74 | 54.25 | 1718 |
1735923300 | 54.22 | -0.13 | -0.24 | 54.2 | 54.22 | 53.93 | 865 |
1735836900 | 54.35 | 0.73 | 1.36 | 54.42 | 54.42 | 53.86 | 1144 |
1735577700 | 53.62 | -0.43 | -0.80 | 54.05 | 54.94 | 53.42 | 821 |
1735318500 | 54.05 | 0.08 | 0.15 | 54.93 | 54.93 | 54.05 | 645 |
1734972900 | 53.97 | 1.34 | 2.55 | 54.15 | 54.29 | 53.97 | 145 |
1734713700 | 52.63 | -1.05 | -1.96 | 52.86 | 52.86 | 52.63 | 553 |
1734627300 | 53.68 | -1.03 | -1.88 | 53.82 | 53.92 | 53.68 | 1203 |
1734540900 | 54.71 | 0.09 | 0.16 | 54.86 | 55.03 | 54.71 | 1985 |
1734454500 | 54.62 | -0.12 | -0.22 | 55 | 55.11 | 54.62 | 883 |
1734368100 | 54.74 | -0.06 | -0.11 | 54.8 | 54.8 | 54.57 | 1590 |
1734108900 | 54.8 | 0.58 | 1.07 | 54.7 | 54.8 | 54.64 | 379 |
1734022500 | 54.22 | -0.17 | -0.31 | 54.55 | 54.55 | 54.22 | 162 |
1733936100 | 54.39 | 0.5 | 0.93 | 53.86 | 54.39 | 53.72 | 126 |
1733849700 | 53.89 | -0.11 | -0.20 | 53.77 | 53.89 | 53.77 | 490 |
1733763300 | 54 | 0.22 | 0.41 | 54.7 | 54.7 | 54 | 544 |
1733504100 | 53.78 | -0.2 | -0.37 | 53.72 | 53.78 | 53.65 | 737 |
1733417700 | 53.98 | 0.12 | 0.22 | 54.03 | 54.15 | 53.98 | 340 |
1733331300 | 53.86 | 0.9 | 1.70 | 53.53 | 53.86 | 53.53 | 3414 |
1733244900 | 52.96 | 0.12 | 0.23 | 53.07 | 53.07 | 52.89 | 228 |
1733158500 | 52.84 | 0.79 | 1.52 | 52.46 | 52.84 | 52.42 | 1503 |
1732899300 | 52.05 | -0.07 | -0.13 | 52.07 | 52.2 | 52.05 | 165 |
1732812900 | 52.12 | -0.31 | -0.59 | 52.06 | 52.12 | 52.06 | 98 |
1732726500 | 52.43 | 0.15 | 0.29 | 52.39 | 52.44 | 52.39 | 163 |
1732640100 | 52.28 | -0.38 | -0.72 | 52.3 | 52.3 | 52.15 | 334 |
1732553700 | 52.66 | 0.15 | 0.29 | 52.83 | 52.83 | 52.5 | 849 |
1732294500 | 52.51 | 0.81 | 1.57 | 52.4 | 52.62 | 52.23 | 383 |
1732208100 | 51.7 | -0.28 | -0.54 | 51.83 | 51.96 | 51.7 | 15009 |
1732121700 | 51.98 | 0.98 | 1.92 | 51.98 | 51.98 | 51.98 | 3 |
1732035300 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
1731948900 | 51 | -0.1 | -0.20 | 51.3 | 51.3 | 51 | 2767 |
1731689700 | 51.1 | -0.75 | -1.45 | 51.23 | 51.23 | 51.1 | 436 |
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