Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.94 | 2.90931600124 | 32.31 | 33.3094 | 31.61 | 387222 | 32.44251481 | SP |
4 | 1.23 | 3.84134915678 | 32.02 | 33.3094 | 31.61 | 339054 | 32.50614032 | SP |
12 | 3.51 | 11.8022864829 | 29.74 | 34.58 | 29.58 | 309235 | 32.67262386 | SP |
26 | 5.52 | 19.9062387306 | 27.73 | 34.58 | 24.31 | 173132 | 31.70866679 | SP |
52 | 9.6 | 40.5919661734 | 23.65 | 34.58 | 23.4999 | 113058 | 30.44509383 | SP |
156 | 13.2597 | 66.3306703751 | 19.9903 | 34.58 | 19.275 | 64294 | 29.15832868 | SP |
260 | 13.2597 | 66.3306703751 | 19.9903 | 34.58 | 19.275 | 64294 | 29.15832868 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737156900 | 33.25 | 0.19 | 0.57 | 33.42 | 33.42 | 33.11 | 754993 |
1737070500 | 33.06 | 0.19 | 0.58 | 33 | 33.309399 | 32.9039 | 343218 |
1736984100 | 32.869999 | 0.55 | 1.70 | 32.85 | 33.034999 | 32.75 | 427991 |
1736897700 | 32.32 | 0.39 | 1.22 | 32.2 | 32.47 | 32.070099 | 468980 |
1736811300 | 31.93 | -0.05 | -0.16 | 31.75 | 31.9316 | 31.61 | 311231 |
1736552100 | 31.98 | -0.51 | -1.57 | 32.31 | 32.31 | 31.8762 | 384689 |
1736379300 | 32.49 | 0.08 | 0.25 | 32.369999 | 32.5232 | 32.07 | 401678 |
1736292900 | 32.409999 | -0.51 | -1.55 | 33.08 | 33.08 | 32.265 | 791811 |
1736206500 | 32.92 | 0.12 | 0.37 | 33.15 | 33.159999 | 32.79 | 409389 |
1735947300 | 32.799999 | 0.51 | 1.58 | 32.439999 | 32.8299 | 32.42 | 229584 |
1735860900 | 32.29 | 0.25 | 0.78 | 32.35 | 32.5199 | 31.9755 | 274100 |
1735688100 | 32.04 | -0.19 | -0.59 | 32.33 | 32.38 | 31.93 | 576060 |
1735601700 | 32.229999 | -0.46 | -1.41 | 32.34 | 32.4486 | 32 | 270099 |
1735342500 | 32.689999 | -0.5 | -1.51 | 32.97 | 33.02 | 32.409999 | 205068 |
1735256100 | 33.189999 | -0.01 | -0.03 | 33.11 | 33.24 | 33.03 | 126465 |
1735077840 | 33.2 | 0.27 | 0.82 | 33.009999 | 33.2 | 32.909999 | 96716 |
1734996900 | 32.93 | 0.05 | 0.15 | 32.88 | 32.939999 | 32.5 | 258075 |
1734737700 | 32.88 | 0.69 | 2.14 | 32.02 | 33 | 32 | 188761 |
1734651300 | 32.189999 | 0.19 | 0.59 | 32.35 | 32.549999 | 32.1 | 537477 |
1734564900 | 32 | -1.33 | -3.99 | 33.45 | 33.45 | 31.91 | 246309 |
1734478500 | 33.33 | -0.35 | -1.04 | 33.53 | 33.53 | 33.1027 | 360618 |
1734392100 | 33.68 | 0.4 | 1.20 | 33.369999 | 33.76 | 33.335 | 266957 |
1734132900 | 33.28 | 0.02 | 0.06 | 33.479999 | 33.5 | 33.104799 | 324198 |
1734046500 | 33.259999 | -0.21 | -0.63 | 33.35 | 33.4399 | 33.165 | 454237 |
1733960100 | 33.47 | 0.34 | 1.03 | 33.439999 | 33.509999 | 33.2355 | 186368 |
1733873700 | 33.13 | -0.48 | -1.43 | 33.59 | 33.66 | 33.06 | 276089 |
1733787300 | 33.61 | -0.86 | -2.49 | 34.36 | 34.36 | 33.534999 | 256387 |
1733528100 | 34.47 | 0.39 | 1.14 | 34.43 | 34.58 | 34.1901 | 321533 |
1733441700 | 34.08 | -0.02 | -0.06 | 34.15 | 34.32 | 34.01 | 319726 |
1733355300 | 34.1 | 0.13 | 0.38 | 34.32 | 34.32 | 33.92 | 387613 |
1733268900 | 33.97 | 0.36 | 1.07 | 33.56 | 33.98 | 33.56 | 417837 |
1733182500 | 33.61 | 0 | 0.00 | 33.7 | 33.7 | 33.481499 | 203180 |
1732917840 | 33.61 | 0.11 | 0.33 | 33.67 | 33.8999 | 33.59 | 73637 |
1732750500 | 33.5 | -0.16 | -0.48 | 33.65 | 33.65 | 33.174999 | 305587 |
1732664100 | 33.66 | 0.14 | 0.42 | 33.65 | 33.71 | 33.509999 | 225454 |
1732577700 | 33.52 | -0.14 | -0.42 | 33.97 | 34.0189 | 33.42 | 297839 |
1732318500 | 33.66 | 0.61 | 1.85 | 33.17 | 33.69 | 33.095 | 402022 |
1732232100 | 33.049999 | 0.42 | 1.29 | 32.9 | 33.15 | 32.6098 | 422849 |
1732145700 | 32.63 | 0.13 | 0.40 | 32.63 | 32.63 | 32.2635 | 604306 |
1732059300 | 32.5 | 0.36 | 1.12 | 32 | 32.505 | 31.946 | 243229 |
1731972900 | 32.14 | 0.23 | 0.72 | 32.009999 | 32.2631 | 31.84 | 525212 |
1731713700 | 31.91 | -0.37 | -1.15 | 32.11 | 32.11 | 31.775 | 294139 |
1731627300 | 32.28 | -0.21 | -0.65 | 32.54 | 32.59 | 32.24 | 606573 |
1731540900 | 32.49 | -0.35 | -1.07 | 32.88 | 32.88 | 32.445099 | 515026 |
1731454500 | 32.84 | -0.04 | -0.12 | 32.77 | 32.909999 | 32.677881 | 215495 |
1731368100 | 32.88 | 0.14 | 0.43 | 32.79 | 32.9099 | 32.505 | 252278 |
1731108900 | 32.74 | 0.89 | 2.79 | 32.11 | 32.759999 | 32.025 | 296516 |
1731022500 | 31.85 | 0.89 | 2.87 | 31.49 | 31.8699 | 31.49 | 285629 |
1730936100 | 30.96 | 0.71 | 2.35 | 31.06 | 31.06 | 30.6991 | 550920 |
1730849700 | 30.25 | 0.44 | 1.48 | 29.86 | 30.25 | 29.86 | 149021 |
1730763300 | 29.81 | 0.04 | 0.13 | 29.8 | 30.011361 | 29.7114 | 68542 |
1730500500 | 29.77 | 0.08 | 0.27 | 29.83 | 30 | 29.72 | 95664 |
1730414100 | 29.69 | -0.37 | -1.23 | 29.94 | 29.94 | 29.615 | 88267 |
1730327700 | 30.06 | 0.08 | 0.27 | 29.99 | 30.18 | 29.93 | 87699 |
1730241300 | 29.98 | 0.31 | 1.04 | 29.68 | 29.98 | 29.6 | 103726 |
1730154900 | 29.67 | 0.05 | 0.17 | 29.72 | 29.74 | 29.66 | 67847 |
1729895700 | 29.62 | 0.08 | 0.27 | 29.74 | 29.86 | 29.58 | 124426 |
1729809300 | 29.54 | 0.01 | 0.03 | 29.68 | 29.7 | 29.475 | 87563 |
1729722900 | 29.53 | -0.34 | -1.14 | 29.77 | 29.79 | 29.33 | 119318 |
1729636500 | 29.87 | 0.02 | 0.07 | 29.76 | 29.91 | 29.7301 | 56588 |
1729550100 | 29.85 | 0.05 | 0.17 | 29.83 | 29.96 | 29.65 | 73861 |
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