Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2 | -3.57142857143 | 33.6 | 34.3 | 32 | 1477 | 32.42932972 | DE |
4 | -1.8 | -5.26315789474 | 34.2 | 34.3 | 32 | 674 | 32.72051822 | DE |
12 | 1 | 3.1847133758 | 31.4 | 34.6 | 30 | 659 | 32.51985767 | DE |
26 | 1.8 | 5.88235294118 | 30.6 | 34.6 | 29.5 | 755 | 31.41997351 | DE |
52 | -2.9 | -8.21529745042 | 35.3 | 36 | 27.7 | 897 | 31.69880262 | DE |
156 | -14.6 | -31.0638297872 | 47 | 48 | 27.7 | 674 | 36.58992132 | DE |
260 | -9.4 | -22.4880382775 | 41.8 | 48.9 | 27.7 | 697 | 38.62519446 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 32.4 | -0.1 | -0.31 | 32.5 | 32.5 | 32.1 | 202 |
1739813400 | 32.5 | 0 | 0.00 | 32.5 | 32.6 | 32.2 | 486 |
1739554200 | 32.5 | 0.2 | 0.62 | 32.299999 | 33.1 | 32.2 | 1055 |
1739467800 | 32.299999 | 0.1 | 0.31 | 32.799999 | 32.799999 | 32.299999 | 793 |
1739381400 | 32.2 | -1.6 | -4.73 | 33.8 | 34.3 | 32 | 4331 |
1739295000 | 33.8 | 0.4 | 1.20 | 33.6 | 34.2 | 33.6 | 720 |
1739208600 | 33.4 | 0.1 | 0.30 | 33.299999 | 33.4 | 33.2 | 67 |
1738949400 | 33.299999 | -0.1 | -0.30 | 33.4 | 33.4 | 32.9 | 88 |
1738863000 | 33.4 | 0.1 | 0.30 | 33.299999 | 33.5 | 33.299999 | 49 |
1738776600 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 55 |
1738690200 | 33.299999 | 0.2 | 0.60 | 33.1 | 33.4 | 33.1 | 45 |
1738603800 | 33.1 | -0.3 | -0.90 | 33.4 | 33.4 | 32.799999 | 250 |
1738344600 | 33.4 | 0.3 | 0.91 | 33.1 | 33.4 | 33 | 170 |
1738258200 | 33.1 | -0.1 | -0.30 | 33.2 | 33.2 | 33 | 86 |
1738171800 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 16 |
1738085400 | 33.2 | 0.2 | 0.61 | 32.9 | 33.299999 | 32.9 | 291 |
1737999000 | 33 | 0 | 0.00 | 32.9 | 33 | 32.5 | 623 |
1737739800 | 33 | -0.2 | -0.60 | 33.2 | 33.2 | 32.7 | 2326 |
1737653400 | 33.2 | -0.5 | -1.48 | 33.7 | 33.7 | 32.5 | 1243 |
1737567000 | 33.7 | -0.3 | -0.88 | 34 | 34.4 | 33.2 | 523 |
1737480600 | 34 | -0.2 | -0.58 | 34.2 | 34.2 | 33.6 | 119 |
1737394200 | 34.2 | -0.4 | -1.16 | 34.6 | 34.6 | 33.9 | 285 |
1737135000 | 34.6 | 0.4 | 1.17 | 34.2 | 34.6 | 34.1 | 56 |
1737048600 | 34.2 | 0.3 | 0.88 | 33.9 | 34.6 | 33.2 | 996 |
1736962200 | 33.9 | -0.2 | -0.59 | 33.8 | 33.9 | 33.2 | 830 |
1736875800 | 34.1 | 0.6 | 1.79 | 33.8 | 34.1 | 33.8 | 770 |
1736789400 | 33.5 | -0.7 | -2.05 | 33.1 | 33.8 | 33.1 | 1257 |
1736530200 | 34.2 | 0.4 | 1.18 | 33.8 | 34.4 | 33.7 | 323 |
1736443800 | 33.8 | -0.1 | -0.29 | 33.7 | 33.9 | 33 | 281 |
1736357400 | 33.9 | -0.2 | -0.59 | 33.8 | 34.2 | 33 | 978 |
1736271000 | 34.1 | 1 | 3.02 | 33.1 | 34.2 | 33 | 360 |
1736184600 | 33.1 | 0 | 0.00 | 33.1 | 33.6 | 32.6 | 867 |
1735925400 | 33.1 | -0.3 | -0.90 | 33.4 | 33.4 | 32.799999 | 239 |
1735839000 | 33.4 | 0.4 | 1.21 | 33.9 | 33.9 | 33.1 | 365 |
1735666200 | 33 | 1.1 | 3.45 | 32.2 | 33.1 | 32.2 | 1317 |
1735579800 | 31.9 | 0.6 | 1.92 | 31.3 | 32 | 31.3 | 665 |
1735320600 | 31.3 | 0 | 0.00 | 31.3 | 31.4 | 31.2 | 637 |
1735061400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 118 |
1734975000 | 31.3 | -0.1 | -0.32 | 31.5 | 31.5 | 31.3 | 189 |
1734715800 | 31.4 | 0.1 | 0.32 | 31 | 31.4 | 31 | 434 |
1734629400 | 31.3 | -0.6 | -1.88 | 31.9 | 31.9 | 30.9 | 1303 |
1734543000 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.5 | 128 |
1734456600 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.5 | 682 |
1734370200 | 31.9 | -0.1 | -0.31 | 32 | 32 | 31.6 | 530 |
1734111000 | 32 | 0 | 0.00 | 32 | 32 | 31.5 | 218 |
1734024600 | 32 | 0.1 | 0.31 | 31.9 | 32.1 | 31.6 | 347 |
1733938200 | 31.9 | -0.3 | -0.93 | 32.2 | 32.2 | 31.4 | 1772 |
1733851800 | 32.2 | -0.3 | -0.92 | 32.5 | 32.5 | 31.6 | 829 |
1733765400 | 32.5 | 1 | 3.17 | 31.6 | 32.5 | 31.6 | 1525 |
1733506200 | 31.5 | -0.1 | -0.32 | 31.5 | 31.6 | 31.1 | 495 |
1733419800 | 31.6 | 0.5 | 1.61 | 31.1 | 31.6 | 31.1 | 291 |
1733333400 | 31.1 | 0.3 | 0.97 | 31 | 31.5 | 30.8 | 1081 |
1733247000 | 30.8 | -0.2 | -0.65 | 30.4 | 31 | 30 | 1543 |
1733160600 | 31 | -0.8 | -2.52 | 31.6 | 31.6 | 31 | 588 |
1732901400 | 31.8 | -0.1 | -0.31 | 31.9 | 31.9 | 31.3 | 640 |
1732815000 | 31.9 | 0.5 | 1.59 | 31.4 | 31.9 | 31.2 | 278 |
1732728600 | 31.4 | -0.2 | -0.63 | 31.2 | 31.7 | 31.2 | 197 |
1732642200 | 31.6 | 0.2 | 0.64 | 31.4 | 31.6 | 31 | 223 |
1732555800 | 31.4 | -0.5 | -1.57 | 31.2 | 31.9 | 31.2 | 789 |
1732296600 | 31.9 | 0.9 | 2.90 | 31 | 31.9 | 31 | 930 |
1732210200 | 31 | 0.1 | 0.32 | 30.9 | 31.1 | 30.9 | 438 |
1732123800 | 30.9 | 0 | 0.00 | 30.8 | 31 | 30.5 | 184 |
1732037400 | 30.9 | -0.4 | -1.28 | 31.3 | 31.4 | 30.2 | 1554 |
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