Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.52 | 2.06830861342 | 73.49 | 76.5 | 73.49 | 1124 | 75.23612593 | DE |
4 | 3.11 | 4.32545201669 | 71.9 | 76.5 | 71.23 | 1097 | 73.27691028 | DE |
12 | 15.8 | 26.6846816416 | 59.21 | 76.5 | 58 | 1110 | 68.39081264 | DE |
26 | 16.22 | 27.5897261439 | 58.79 | 76.5 | 58 | 974 | 64.11591371 | DE |
52 | 9.32 | 14.1878520323 | 65.69 | 76.5 | 57.66 | 954 | 63.87538621 | DE |
156 | -9.89 | -11.6489988221 | 84.9 | 85.4 | 57.66 | 698 | 67.36353674 | DE |
260 | -34.01 | -31.1961108054 | 109.02 | 109.34 | 55 | 959 | 74.93767625 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 75.01 | -1.39 | -1.82 | 76.4 | 76.5 | 75.01 | 719 |
1740072600 | 76.4 | 1.26 | 1.68 | 75.16 | 76.4 | 75.16 | 1140 |
1739986200 | 75.14 | 0.01 | 0.01 | 75.11 | 76 | 75.11 | 1260 |
1739899800 | 75.13 | 0.72 | 0.97 | 74.42 | 75.13 | 74.42 | 1335 |
1739813400 | 74.41 | -0.48 | -0.64 | 74.5 | 74.7 | 74.41 | 856 |
1739554200 | 74.89 | 1.08 | 1.46 | 73.49 | 74.89 | 73.49 | 1031 |
1739467800 | 73.81 | 0.86 | 1.18 | 72.95 | 73.81 | 72.95 | 917 |
1739381400 | 72.95 | 0.05 | 0.07 | 72.91 | 72.95 | 72.8 | 232 |
1739295000 | 72.9 | 0.4 | 0.55 | 72.5 | 73.2 | 72.5 | 1148 |
1739208600 | 72.5 | 0 | 0.00 | 72.95 | 72.95 | 72.5 | 492 |
1738949400 | 72.5 | 0.7 | 0.97 | 72 | 72.9 | 72 | 2288 |
1738863000 | 71.8 | -0.01 | -0.01 | 71.8 | 72.01 | 71.8 | 1040 |
1738776600 | 71.81 | -0.19 | -0.26 | 72.11 | 72.3 | 71.81 | 891 |
1738690200 | 72 | -1 | -1.37 | 72.79 | 73 | 72 | 553 |
1738603800 | 73 | 0.23 | 0.32 | 72.78 | 73 | 72.78 | 450 |
1738344600 | 72.77 | 0.13 | 0.18 | 72.2 | 72.77 | 72.2 | 307 |
1738258200 | 72.64 | 0 | 0.00 | 72.2 | 72.64 | 72.2 | 423 |
1738171800 | 72.64 | 0.34 | 0.47 | 72.3 | 72.64 | 72 | 3138 |
1738085400 | 72.3 | -0.06 | -0.08 | 72.61 | 72.61 | 72.3 | 699 |
1737999000 | 72.36 | -0.44 | -0.60 | 72.4 | 72.8 | 72.3 | 609 |
1737739800 | 72.8 | 0.9 | 1.25 | 71.9 | 72.98 | 71.23 | 3138 |
1737653400 | 71.9 | -0.81 | -1.11 | 72.71 | 72.76 | 71.54 | 1566 |
1737567000 | 72.71 | -0.29 | -0.40 | 73 | 73.21 | 72.6 | 722 |
1737480600 | 73 | -0.22 | -0.30 | 73 | 73.25 | 72.5 | 1060 |
1737394200 | 73.22 | 1.12 | 1.55 | 72 | 73.6 | 72 | 1314 |
1737135000 | 72.1 | 0.85 | 1.19 | 71.24 | 72.1 | 71.24 | 1141 |
1737048600 | 71.25 | 2 | 2.89 | 69.44 | 71.25 | 69.44 | 1190 |
1736962200 | 69.25 | 0.24 | 0.35 | 69 | 69.25 | 69 | 234 |
1736875800 | 69.01 | -0.74 | -1.06 | 69.5 | 69.73 | 69.01 | 415 |
1736789400 | 69.75 | 0.75 | 1.09 | 68.53 | 69.75 | 68 | 3807 |
1736530200 | 69 | -0.25 | -0.36 | 69.25 | 69.5 | 69 | 619 |
1736443800 | 69.25 | -0.25 | -0.36 | 69.49 | 69.49 | 68.03 | 770 |
1736357400 | 69.5 | 1.41 | 2.07 | 68.09 | 69.5 | 68.09 | 1208 |
1736271000 | 68.09 | 0.84 | 1.25 | 67.25 | 68.09 | 67.25 | 831 |
1736184600 | 67.25 | 1.45 | 2.20 | 65.75 | 67.25 | 65.65 | 1488 |
1735925400 | 65.8 | 0.15 | 0.23 | 65.66 | 65.8 | 65.65 | 314 |
1735839000 | 65.65 | 0 | 0.00 | 65.76 | 65.89 | 65.65 | 1070 |
1735666200 | 65.65 | -0.15 | -0.23 | 65.65 | 65.65 | 65.65 | 131 |
1735579800 | 65.8 | 0.16 | 0.24 | 65.7 | 65.8 | 65.69 | 705 |
1735320600 | 65.64 | 0.03 | 0.05 | 65.5 | 65.79 | 65.5 | 1280 |
1735061400 | 65.61 | 0.08 | 0.12 | 65.53 | 65.62 | 65.53 | 462 |
1734975000 | 65.53 | -0.17 | -0.26 | 64.5 | 65.79 | 64.5 | 747 |
1734715800 | 65.7 | 0.1 | 0.15 | 65.5 | 65.7 | 65.5 | 528 |
1734629400 | 65.599999 | -1 | -1.50 | 66 | 66.45 | 65.599999 | 2100 |
1734543000 | 66.599999 | 1.79 | 2.76 | 64.599999 | 70 | 64.599999 | 2441 |
1734456600 | 64.81 | 0.83 | 1.30 | 63.96 | 65.099999 | 63.96 | 1146 |
1734370200 | 63.98 | 2.18 | 3.53 | 62.24 | 63.98 | 62.19 | 1928 |
1734111000 | 61.8 | 0.69 | 1.13 | 61.11 | 62.25 | 61.11 | 1277 |
1734024600 | 61.11 | 0.13 | 0.21 | 61.01 | 61.4 | 61.01 | 1158 |
1733938200 | 60.98 | 0.07 | 0.11 | 60.3 | 61 | 60.3 | 724 |
1733851800 | 60.91 | 1.41 | 2.37 | 59.85 | 61.5 | 59.76 | 1651 |
1733765400 | 59.5 | -0.1 | -0.17 | 59.5 | 59.51 | 59.4 | 1234 |
1733506200 | 59.6 | 0.3 | 0.51 | 59.3 | 59.6 | 59.3 | 491 |
1733419800 | 59.3 | 0.78 | 1.33 | 58.52 | 59.3 | 58.52 | 600 |
1733333400 | 58.52 | 0.02 | 0.03 | 58.5 | 59.2 | 58.5 | 625 |
1733247000 | 58.5 | -0.15 | -0.26 | 59.11 | 59.49 | 58 | 2088 |
1733160600 | 58.65 | -0.01 | -0.02 | 58.62 | 58.65 | 58.62 | 648 |
1732901400 | 58.66 | -0.99 | -1.66 | 59.21 | 59.68 | 58.66 | 1242 |
1732815000 | 59.65 | 0.15 | 0.25 | 60.15 | 60.15 | 59.65 | 437 |
1732728600 | 59.5 | -1.01 | -1.67 | 59.51 | 60.15 | 59.5 | 2343 |
1732642200 | 60.51 | 0.11 | 0.18 | 60.2 | 60.51 | 59.91 | 2866 |
1732555800 | 60.4 | -0.9 | -1.47 | 60.9 | 60.9 | 60.4 | 1368 |
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