Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.33 | 0.624290578888 | 52.86 | 53.41 | 52.7335 | 75495 | 52.99389548 | SP |
4 | 0.34 | 0.643330179754 | 52.85 | 53.48 | 52.55 | 65968 | 52.9799517 | SP |
12 | -1 | -1.84535892231 | 54.19 | 54.27 | 51.76 | 73083 | 52.77602373 | SP |
26 | -1.17 | -2.15231788079 | 54.36 | 55.16 | 51.76 | 61562 | 53.45525006 | SP |
52 | 0.58 | 1.10245200532 | 52.61 | 55.16 | 51.57 | 53815 | 53.19230896 | SP |
156 | 2.844 | 5.64890954594 | 50.346 | 55.16 | 50.06 | 51468 | 52.96221426 | SP |
260 | 2.844 | 5.64890954594 | 50.346 | 55.16 | 50.06 | 51468 | 52.96221426 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440100 | 53.19 | 0.02 | 0.04 | 53.01 | 53.39 | 53.01 | 95630 |
1740180900 | 53.17 | 0.25 | 0.47 | 52.95 | 53.41 | 52.94 | 104919 |
1740094500 | 52.92 | 0.08 | 0.15 | 52.83 | 53.015 | 52.7935 | 67108 |
1740008100 | 52.84 | -0.1 | -0.19 | 52.74 | 52.95 | 52.7335 | 65138 |
1739921700 | 52.94 | -0.3 | -0.57 | 52.86 | 53.23 | 52.86 | 64816 |
1739576100 | 53.2446 | 0.14 | 0.26 | 53.19 | 53.42 | 53.19 | 47727 |
1739489700 | 53.1065 | 0.32 | 0.60 | 52.93 | 53.26 | 52.93 | 42433 |
1739403300 | 52.7878 | -0.05 | -0.10 | 52.65 | 52.91 | 52.55 | 103887 |
1739316900 | 52.84 | -0.15 | -0.29 | 52.88 | 52.98 | 52.782 | 57240 |
1739230500 | 52.9916 | -0.05 | -0.09 | 53.21 | 53.27 | 52.97 | 55753 |
1738971300 | 53.04 | -0.23 | -0.43 | 53.07 | 53.15 | 52.98 | 35162 |
1738884900 | 53.27 | -0.01 | -0.01 | 53.24 | 53.35 | 53.1923 | 36186 |
1738798500 | 53.2766 | 0.2 | 0.37 | 53.23 | 53.48 | 53.13 | 109183 |
1738712100 | 53.0806 | 0.13 | 0.24 | 52.86 | 53.11 | 52.845 | 40690 |
1738625700 | 52.9513 | 0.03 | 0.06 | 52.98 | 53.1 | 52.92 | 43265 |
1738366500 | 52.92 | -0 | -0.00 | 53.02 | 53.06 | 52.83 | 111049 |
1738280100 | 52.9226 | 0.08 | 0.16 | 52.95 | 53.01 | 52.8871 | 67353 |
1738193700 | 52.84 | 0.03 | 0.05 | 52.9 | 53.01 | 52.6962 | 71934 |
1738107300 | 52.815 | 0.02 | 0.03 | 52.79 | 53.07 | 52.68 | 77254 |
1738020900 | 52.8 | 0.27 | 0.51 | 52.85 | 52.85 | 52.715 | 52286 |
1737761700 | 52.53 | -0.11 | -0.21 | 52.54 | 52.59 | 52.4799 | 134261 |
1737675300 | 52.6384 | 0 | 0.00 | 52.6384 | 52.6384 | 52.6384 | 0 |
1737588900 | 52.6384 | -0.08 | -0.15 | 52.68 | 52.82 | 52.57 | 112342 |
1737502500 | 52.72 | 0.19 | 0.36 | 52.71 | 52.81 | 52.64 | 29063 |
1737156900 | 52.53 | 0.08 | 0.16 | 52.56 | 52.68 | 52.52 | 66151 |
1737070500 | 52.4481 | 0.09 | 0.17 | 52.33 | 52.58 | 52.22 | 74041 |
1736984100 | 52.36 | 0.47 | 0.91 | 52.38 | 52.44 | 52.28 | 73081 |
1736897700 | 51.887 | 0.02 | 0.03 | 51.88 | 51.97 | 51.76 | 146320 |
1736811300 | 51.87 | -0.07 | -0.13 | 52.1 | 52.1 | 51.82 | 93442 |
1736552100 | 51.94 | -0.32 | -0.60 | 52.04 | 52.12 | 51.895 | 164543 |
1736379300 | 52.255 | 0.02 | 0.03 | 52.21 | 52.2916 | 52.05 | 275506 |
1736292900 | 52.2392 | -0.16 | -0.31 | 52.36 | 52.36 | 52.1704 | 52798 |
1736206500 | 52.4 | -0.12 | -0.23 | 52.47 | 52.52 | 52.33 | 147116 |
1735947300 | 52.52 | -0.09 | -0.16 | 52.65 | 52.65 | 52.4663 | 41457 |
1735860900 | 52.605 | 0 | 0.01 | 52.64 | 52.8 | 52.5601 | 72119 |
1735688100 | 52.6 | -0.09 | -0.17 | 52.68 | 52.86 | 52.57 | 80766 |
1735601700 | 52.6898 | 0.15 | 0.29 | 52.63 | 52.77 | 52.56 | 64460 |
1735342500 | 52.54 | -0.11 | -0.20 | 52.47 | 52.65 | 52.47 | 99016 |
1735256100 | 52.645 | 0.09 | 0.18 | 52.62 | 52.6824 | 52.475 | 28214 |
1735077840 | 52.5506 | 0.02 | 0.03 | 52.4 | 52.56 | 52.4 | 84398 |
1734996900 | 52.5349 | -0.13 | -0.24 | 52.58 | 52.77 | 52.47 | 47775 |
1734737700 | 52.66 | 0.16 | 0.31 | 52.64 | 52.85 | 52.56 | 90743 |
1734651300 | 52.495 | -0.19 | -0.36 | 52.55 | 52.585 | 52.43 | 74591 |
1734564900 | 52.6825 | -0.43 | -0.80 | 53.05 | 53.17 | 52.67 | 62533 |
1734478500 | 53.11 | -0.47 | -0.88 | 53.08 | 53.1763 | 53.0668 | 84673 |
1734392100 | 53.5823 | 0.05 | 0.10 | 53.56 | 53.67 | 53.54 | 47375 |
1734132900 | 53.53 | -0.12 | -0.22 | 53.62 | 53.69 | 53.48 | 45963 |
1734046500 | 53.6457 | -0.24 | -0.45 | 53.81 | 53.8399 | 53.635 | 50903 |
1733960100 | 53.89 | -0.13 | -0.24 | 54.27 | 54.27 | 53.86 | 49736 |
1733873700 | 54.02 | -0.05 | -0.09 | 53.95 | 54.06 | 53.95 | 39042 |
1733787300 | 54.07 | -0.12 | -0.22 | 54.1 | 54.13 | 54.0416 | 55350 |
1733528100 | 54.1919 | 0.14 | 0.25 | 54.16 | 54.23 | 54.08 | 29626 |
1733441700 | 54.055 | -0.04 | -0.08 | 53.94 | 54.08 | 53.94 | 38934 |
1733355300 | 54.0957 | 0.18 | 0.34 | 53.8 | 54.1215 | 53.79 | 54636 |
1733268900 | 53.9122 | -0.15 | -0.28 | 54.02 | 54.0396 | 53.89 | 52450 |
1733182500 | 54.0652 | 0.13 | 0.23 | 54.19 | 54.21 | 53.8501 | 29657 |
1732917840 | 53.9386 | 0.25 | 0.47 | 53.96 | 53.9804 | 53.87 | 51646 |
1732750500 | 53.684 | 0.15 | 0.29 | 53.63 | 53.75 | 53.5848 | 65240 |
1732664100 | 53.53 | -0.07 | -0.12 | 53.51 | 53.54 | 53.45 | 75722 |
1732577700 | 53.595 | 0.42 | 0.80 | 53.56 | 53.62 | 53.49 | 72142 |
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