Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.09 | -4.0748683954 | 51.29 | 51.37 | 49.24 | 26808 | 50.165615 | SP |
4 | -2.88 | -5.52995391705 | 52.08 | 52.512282 | 49.24 | 46383 | 51.04418836 | SP |
12 | -6.71 | -12.001430871 | 55.91 | 55.91 | 48.98 | 52871 | 51.54753716 | SP |
26 | -1.6 | -3.14960629921 | 50.8 | 57.149 | 47.31 | 40521 | 51.97328707 | SP |
52 | 1.93 | 4.08292786122 | 47.27 | 57.149 | 46.1 | 34262 | 50.55024645 | SP |
156 | 4.81 | 10.8357738229 | 44.39 | 57.149 | 35.95 | 26540 | 45.84468293 | SP |
260 | 15.51 | 46.0373998219 | 33.69 | 57.149 | 20 | 23709 | 43.03974335 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740699300 | 49.2 | -0.73 | -1.46 | 49.75 | 49.75 | 49.2 | 36107 |
1740612900 | 49.93 | -0.18 | -0.36 | 50.18 | 50.465 | 49.68 | 39134 |
1740526500 | 50.11 | 0.17 | 0.34 | 49.96 | 50.39 | 49.885 | 28810 |
1740440100 | 49.94 | -0.11 | -0.22 | 50.37 | 50.37 | 49.94 | 22349 |
1740180900 | 50.05 | -0.96 | -1.88 | 51.37 | 51.37 | 50 | 23947 |
1740094500 | 51.01 | -0.42 | -0.82 | 51.29 | 51.3 | 50.828 | 21635 |
1740008100 | 51.43 | -0.08 | -0.16 | 51.3 | 51.56 | 51.09 | 32469 |
1739921700 | 51.5144 | 0.34 | 0.67 | 51.24 | 51.56 | 51.2024 | 65159 |
1739576100 | 51.1719 | 0.07 | 0.14 | 51.33 | 51.573473 | 51.09 | 21564 |
1739489700 | 51.1 | 0.51 | 1.01 | 50.87 | 51.21 | 50.74 | 19443 |
1739403300 | 50.59 | -0.72 | -1.40 | 50.58 | 50.7908 | 50.3301 | 37629 |
1739316900 | 51.31 | 0.3 | 0.59 | 50.71 | 51.31 | 50.7093 | 16983 |
1739230500 | 51.01 | 0.29 | 0.57 | 51.17 | 51.17 | 50.83 | 24349 |
1738971300 | 50.72 | -0.61 | -1.19 | 51.28 | 51.28 | 50.69 | 77691 |
1738884900 | 51.33 | -0.13 | -0.25 | 51.68 | 51.68 | 51.1794 | 31174 |
1738798500 | 51.46 | 0.35 | 0.68 | 51.34 | 51.46 | 51.14 | 40771 |
1738712100 | 51.11 | 0.44 | 0.87 | 50.47 | 51.2099 | 50.46 | 97567 |
1738625700 | 50.67 | -0.89 | -1.73 | 50.65 | 51.063 | 50.145 | 170367 |
1738366500 | 51.56 | -0.55 | -1.06 | 52.23 | 52.25 | 51.41 | 40797 |
1738280100 | 52.11 | 0.33 | 0.64 | 52.08 | 52.512282 | 51.8887 | 106801 |
1738193700 | 51.78 | -0.13 | -0.25 | 52.02 | 52.5318 | 51.6195 | 50428 |
1738107300 | 51.91 | -0.35 | -0.67 | 52.19 | 52.23 | 51.7509 | 26253 |
1738020900 | 52.26 | -0.07 | -0.13 | 51.94 | 52.7032 | 51.94 | 213943 |
1737761700 | 52.33 | 0.02 | 0.04 | 52.26 | 52.49 | 52.04 | 27607 |
1737675300 | 52.3069 | 0 | 0.00 | 52.3069 | 52.3069 | 52.3069 | 0 |
1737588900 | 52.3069 | -0.59 | -1.12 | 52.74 | 52.74 | 52.2507 | 22033 |
1737502500 | 52.9 | 0.9 | 1.73 | 52.45 | 52.9 | 52.45 | 19721 |
1737156900 | 52 | 0.14 | 0.27 | 52.37 | 52.37 | 51.7702 | 37023 |
1737070500 | 51.86 | 0.15 | 0.29 | 51.54 | 51.89 | 51.415888 | 41155 |
1736984100 | 51.7117 | 0.85 | 1.67 | 51.92 | 51.92 | 51.46 | 26004 |
1736897700 | 50.86 | 1.15 | 2.31 | 50.33 | 50.86 | 50.1728 | 45965 |
1736811300 | 49.71 | 0.4 | 0.81 | 49.04 | 49.82 | 49.04 | 32881 |
1736552100 | 49.31 | -0.92 | -1.83 | 49.69 | 49.7223 | 48.98 | 128816 |
1736379300 | 50.23 | -0.22 | -0.44 | 49.96 | 50.35 | 49.74 | 135875 |
1736292900 | 50.45 | -0.53 | -1.04 | 51.14 | 51.14 | 50.1669 | 101044 |
1736206500 | 50.98 | -0.24 | -0.47 | 51.29 | 51.64 | 50.88 | 45291 |
1735947300 | 51.22 | 0.53 | 1.05 | 50.93 | 51.26 | 50.5 | 107545 |
1735860900 | 50.69 | -0.54 | -1.05 | 51.73 | 51.88 | 50.48 | 52866 |
1735688100 | 51.23 | 0.28 | 0.55 | 51.2 | 51.5 | 50.9423 | 23817 |
1735601700 | 50.95 | -0.26 | -0.51 | 50.93 | 51.15 | 50.3101 | 82632 |
1735342500 | 51.21 | -0.6 | -1.16 | 51.5 | 51.7433 | 50.75 | 35991 |
1735256100 | 51.81 | 0.19 | 0.37 | 51.28 | 51.83 | 51.005 | 35566 |
1735077840 | 51.62 | 0.4 | 0.78 | 51.33 | 51.64 | 51.0604 | 28379 |
1734996900 | 51.22 | -0.13 | -0.25 | 51.2 | 51.26 | 50.9103 | 71275 |
1734737700 | 51.35 | 0.12 | 0.23 | 51.12 | 52.05 | 50.924 | 46036 |
1734651300 | 51.23 | -0.23 | -0.45 | 51.91 | 52.18 | 51.14 | 201606 |
1734564900 | 51.46 | -1.96 | -3.67 | 53.72 | 54.01 | 51.24 | 45003 |
1734478500 | 53.42 | -0.83 | -1.53 | 54.08 | 54.155 | 53.42 | 38501 |
1734392100 | 54.25 | 0 | 0.00 | 54.26 | 54.65 | 54.1329 | 25778 |
1734132900 | 54.25 | -0.46 | -0.84 | 54.63 | 54.63 | 54.0293 | 33821 |
1734046500 | 54.71 | -0.42 | -0.76 | 54.95 | 54.95 | 54.6 | 33786 |
1733960100 | 55.13 | 0.41 | 0.75 | 55.29 | 55.4 | 54.9962 | 56520 |
1733873700 | 54.72 | -0.12 | -0.22 | 54.84 | 55.09 | 54.3514 | 25441 |
1733787300 | 54.84 | -0.02 | -0.04 | 55.28 | 55.429 | 54.84 | 68579 |
1733528100 | 54.86 | -0.42 | -0.76 | 55.68 | 55.68 | 54.79 | 34152 |
1733441700 | 55.28 | -0.68 | -1.22 | 55.91 | 55.91 | 55.27 | 27938 |
1733355300 | 55.96 | -0.01 | -0.02 | 56.02 | 56.12 | 55.469 | 41072 |
1733268900 | 55.97 | -0.45 | -0.80 | 56.43 | 56.445 | 55.7899 | 31010 |
1733182500 | 56.42 | 0.28 | 0.50 | 56.35 | 56.53 | 55.89 | 27390 |
1732917840 | 56.14 | 0.13 | 0.23 | 56.29 | 56.3296 | 56.05 | 13691 |
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