Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -0.369003690037 | 46.07 | 46.45 | 45.9 | 6255 | 46.25755572 | DE |
4 | 0.47 | 1.03455866168 | 45.43 | 46.45 | 45.43 | 6138 | 46.00750629 | DE |
12 | 0.85 | 1.88679245283 | 45.05 | 46.45 | 43.73 | 5836 | 45.1595739 | DE |
26 | 4.52 | 10.9231512808 | 41.38 | 46.45 | 41.02 | 5616 | 43.98021397 | DE |
52 | 5.43 | 13.4173461824 | 40.47 | 46.45 | 39.65 | 6318 | 42.47234716 | DE |
156 | 5 | 12.2249388753 | 40.9 | 46.45 | 35.92 | 8114 | 39.62773157 | DE |
260 | 5 | 12.2249388753 | 40.9 | 46.45 | 35.92 | 8114 | 39.62773157 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 46.27 | 0.13 | 0.28 | 46.27 | 46.27 | 46.27 | 15784 |
1740159000 | 46.14 | -0.27 | -0.58 | 46.14 | 46.14 | 46.14 | 2823 |
1740072600 | 46.41 | -0.04 | -0.09 | 46.41 | 46.41 | 46.41 | 3734 |
1739986200 | 46.45 | 0.38 | 0.82 | 46.45 | 46.45 | 46.45 | 3267 |
1739899800 | 46.07 | 0.18 | 0.39 | 46.07 | 46.07 | 46.07 | 5665 |
1739813400 | 45.89 | -0.37 | -0.80 | 45.89 | 45.89 | 45.89 | 3030 |
1739554200 | 46.26 | 0.07 | 0.15 | 46.26 | 46.26 | 46.26 | 2241 |
1739467800 | 46.19 | -0.24 | -0.52 | 46.19 | 46.19 | 46.19 | 5987 |
1739381400 | 46.43 | 0.02 | 0.04 | 46.43 | 46.43 | 46.43 | 3434 |
1739295000 | 46.41 | 0.15 | 0.32 | 46.41 | 46.41 | 46.41 | 6687 |
1739208600 | 46.26 | 0.06 | 0.13 | 46.26 | 46.26 | 46.26 | 2823 |
1738949400 | 46.2 | 0.35 | 0.76 | 46.2 | 46.2 | 46.2 | 19779 |
1738863000 | 45.85 | 0.2 | 0.44 | 45.85 | 45.85 | 45.85 | 3768 |
1738776600 | 45.65 | -0.12 | -0.26 | 45.65 | 45.65 | 45.65 | 4091 |
1738690200 | 45.77 | -0.12 | -0.26 | 45.77 | 45.77 | 45.77 | 13177 |
1738603800 | 45.89 | 0.26 | 0.57 | 45.89 | 45.89 | 45.89 | 2787 |
1738344600 | 45.63 | 0.18 | 0.40 | 45.63 | 45.63 | 45.63 | 4443 |
1738258200 | 45.45 | -0.08 | -0.18 | 45.45 | 45.45 | 45.45 | 3370 |
1738171800 | 45.53 | 0.1 | 0.22 | 45.53 | 45.53 | 45.53 | 4525 |
1738085400 | 45.43 | 0.14 | 0.31 | 45.43 | 45.43 | 45.43 | 11350 |
1737999000 | 45.29 | -0.51 | -1.11 | 45.29 | 45.29 | 45.29 | 5042 |
1737739800 | 45.8 | 0.57 | 1.26 | 45.8 | 45.8 | 45.8 | 9725 |
1737653400 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
1737567000 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
1737480600 | 45.23 | -0.32 | -0.70 | 45.23 | 45.23 | 45.23 | 2758 |
1737394200 | 45.55 | 0.28 | 0.62 | 45.55 | 45.55 | 45.55 | 3374 |
1737135000 | 45.27 | 0.44 | 0.98 | 45.27 | 45.27 | 45.27 | 3600 |
1737048600 | 44.83 | 0.39 | 0.88 | 44.83 | 44.83 | 44.83 | 5258 |
1736962200 | 44.44 | -0.18 | -0.40 | 44.44 | 44.44 | 44.44 | 6232 |
1736875800 | 44.62 | 0.33 | 0.75 | 44.62 | 44.62 | 44.62 | 4262 |
1736789400 | 44.29 | -0.42 | -0.94 | 44.29 | 44.29 | 44.29 | 2357 |
1736530200 | 44.71 | 0.05 | 0.11 | 44.71 | 44.71 | 44.71 | 862 |
1736443800 | 44.66 | 0.2 | 0.45 | 44.66 | 44.66 | 44.66 | 4261 |
1736357400 | 44.46 | 0.06 | 0.14 | 44.46 | 44.46 | 44.46 | 5938 |
1736271000 | 44.4 | -0.18 | -0.40 | 44.4 | 44.4 | 44.4 | 7812 |
1736184600 | 44.58 | 0.15 | 0.34 | 44.58 | 44.58 | 44.58 | 5983 |
1735925400 | 44.43 | 0.06 | 0.14 | 44.43 | 44.43 | 44.43 | 11218 |
1735839000 | 44.37 | 0.38 | 0.86 | 44.37 | 44.37 | 44.37 | 8432 |
1735666200 | 43.99 | -0.19 | -0.43 | 43.99 | 43.99 | 43.99 | 7157 |
1735579800 | 44.18 | -0.16 | -0.36 | 44.18 | 44.18 | 44.18 | 6945 |
1735320600 | 44.34 | 0.33 | 0.75 | 44.34 | 44.34 | 44.34 | 524 |
1735061400 | 44.01 | 0.18 | 0.41 | 44.01 | 44.01 | 44.01 | 6547 |
1734975000 | 43.83 | 0.1 | 0.23 | 43.83 | 43.83 | 43.83 | 6921 |
1734715800 | 43.73 | -0.02 | -0.05 | 43.73 | 43.73 | 43.73 | 3995 |
1734629400 | 43.75 | -0.6 | -1.35 | 43.75 | 43.75 | 43.75 | 2051 |
1734543000 | 44.35 | -0.18 | -0.40 | 44.35 | 44.35 | 44.35 | 4594 |
1734456600 | 44.53 | -0.12 | -0.27 | 44.53 | 44.53 | 44.53 | 8508 |
1734370200 | 44.65 | 0.04 | 0.09 | 44.65 | 44.65 | 44.65 | 5674 |
1734111000 | 44.61 | -0.08 | -0.18 | 44.61 | 44.61 | 44.61 | 5429 |
1734024600 | 44.69 | 0.03 | 0.07 | 44.69 | 44.69 | 44.69 | 10718 |
1733938200 | 44.66 | -0.12 | -0.27 | 44.66 | 44.66 | 44.66 | 7402 |
1733851800 | 44.78 | 0 | 0.00 | 44.78 | 44.78 | 44.78 | 0 |
1733765400 | 44.78 | -0.05 | -0.11 | 44.78 | 44.78 | 44.78 | 4380 |
1733506200 | 44.83 | -0.11 | -0.24 | 44.83 | 44.83 | 44.83 | 4923 |
1733419800 | 44.94 | -0.01 | -0.02 | 44.94 | 44.94 | 44.94 | 4920 |
1733333400 | 44.95 | -0.1 | -0.22 | 44.95 | 44.95 | 44.95 | 8318 |
1733247000 | 45.05 | 0.1 | 0.22 | 45.05 | 45.05 | 45.05 | 6274 |
1733160600 | 44.95 | 0.19 | 0.42 | 44.95 | 44.95 | 44.95 | 2523 |
1732901400 | 44.76 | 0.12 | 0.27 | 44.76 | 44.76 | 44.76 | 2618 |
1732815000 | 44.64 | -0.32 | -0.71 | 44.64 | 44.64 | 44.64 | 6064 |
1732728600 | 44.96 | 0 | 0.00 | 44.96 | 44.96 | 44.96 | 0 |
1732642200 | 44.96 | -0.23 | -0.51 | 44.96 | 44.96 | 44.96 | 8969 |
1732555800 | 45.19 | 0.81 | 1.83 | 45.19 | 45.19 | 45.19 | 4211 |
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