Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.21 | 1.56452029997 | 77.34 | 78.8899 | 77.2103 | 49911 | 77.93953306 | SP |
4 | -1.52 | -1.89833895342 | 80.07 | 80.34 | 77.155 | 38256 | 78.56282452 | SP |
12 | -4.8 | -5.75884823035 | 83.35 | 83.6199 | 74.99 | 49475 | 77.76179753 | SP |
26 | 2.14 | 2.8006805392 | 76.41 | 83.93 | 74.98 | 42974 | 78.63061652 | SP |
52 | 7.76 | 10.9620002825 | 70.79 | 83.93 | 70.64 | 42187 | 76.51137911 | SP |
156 | 9.32 | 13.4623718041 | 69.23 | 83.93 | 57.1827 | 65174 | 68.67330098 | SP |
260 | 22.54 | 40.2428137833 | 56.01 | 83.93 | 31.0636 | 77682 | 60.95793036 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 78.7097 | 0.42 | 0.54 | 78.3 | 78.7365 | 78.16 | 33843 |
1739576100 | 78.29 | 0.33 | 0.42 | 78.18 | 78.77 | 78.16 | 49033 |
1739489700 | 77.9646 | 0.62 | 0.80 | 77.6 | 78.01 | 77.36 | 41695 |
1739403300 | 77.3495 | -0.69 | -0.89 | 77.34 | 77.6293 | 77.2103 | 75071 |
1739316900 | 78.0402 | 0.29 | 0.37 | 77.64 | 78.07 | 77.64 | 22466 |
1739230500 | 77.7516 | 0.34 | 0.44 | 77.8 | 77.94 | 77.49 | 29004 |
1738971300 | 77.4134 | -0.55 | -0.70 | 78.22 | 78.22 | 77.36 | 26356 |
1738884900 | 77.9622 | -0.64 | -0.81 | 78.79 | 78.79 | 77.66 | 36879 |
1738798500 | 78.6 | 0.18 | 0.23 | 78.45 | 78.73 | 78.2701 | 40811 |
1738712100 | 78.4216 | 0.27 | 0.35 | 77.89 | 78.6695 | 77.89 | 25291 |
1738625700 | 78.15 | -0.47 | -0.59 | 77.7 | 78.504 | 77.155 | 38398 |
1738366500 | 78.6167 | -0.85 | -1.08 | 79.5 | 79.5 | 78.58 | 33210 |
1738280100 | 79.4713 | 0.3 | 0.38 | 79.25 | 79.74 | 79.0499 | 30099 |
1738193700 | 79.17 | -0.2 | -0.25 | 79.24 | 79.67 | 78.9901 | 16040 |
1738107300 | 79.37 | -0.97 | -1.21 | 80.12 | 80.12 | 79.1003 | 66819 |
1738020900 | 80.34 | 0.95 | 1.19 | 79.29 | 80.34 | 79.29 | 43302 |
1737761700 | 79.3929 | 0.13 | 0.16 | 79.52 | 79.65 | 79.3001 | 30882 |
1737675300 | 79.2644 | 0 | 0.00 | 79.2644 | 79.2644 | 79.2644 | 0 |
1737588900 | 79.2644 | -0.77 | -0.96 | 80.07 | 80.07 | 79.2644 | 49402 |
1737502500 | 80.03 | 0.67 | 0.85 | 79.7501 | 80.165 | 79.7501 | 77704 |
1737156900 | 79.3592 | 0.28 | 0.35 | 79.41 | 79.5999 | 79.18 | 26956 |
1737070500 | 79.08 | 0.57 | 0.73 | 78.32 | 79.08 | 78.2457 | 31824 |
1736984100 | 78.51 | 0.71 | 0.91 | 79.03 | 79.03 | 78.3193 | 40537 |
1736897700 | 77.8 | 0.79 | 1.02 | 77.3 | 77.8 | 77.16 | 102844 |
1736811300 | 77.0113 | 1.16 | 1.53 | 75.85 | 77.03 | 75.85 | 31874 |
1736552100 | 75.85 | -0.96 | -1.25 | 76.61 | 76.68 | 75.795 | 59653 |
1736379300 | 76.81 | 0.07 | 0.09 | 76.62 | 76.81 | 76.1253 | 45468 |
1736292900 | 76.74 | 0 | 0.01 | 77.02 | 77.47 | 76.5 | 80801 |
1736206500 | 76.735 | -0.06 | -0.07 | 77.25 | 77.7 | 76.66 | 38233 |
1735947300 | 76.79 | 0.45 | 0.59 | 76.6 | 76.8577 | 76.04 | 93772 |
1735860900 | 76.34 | -0.12 | -0.16 | 76.84 | 77.115 | 75.985 | 143219 |
1735688100 | 76.46 | 0.21 | 0.28 | 76.49 | 76.7792 | 76.1334 | 94024 |
1735601700 | 76.25 | -0.56 | -0.73 | 76.26 | 76.47 | 75.5897 | 485649 |
1735342500 | 76.81 | -0.28 | -0.36 | 76.71 | 77.33 | 76.405 | 17247 |
1735256100 | 77.09 | 0.2 | 0.26 | 76.84 | 77.23 | 76.7 | 17863 |
1735077840 | 76.89 | 0.52 | 0.68 | 76.34 | 76.9 | 76.28 | 11150 |
1734996900 | 76.3719 | 0.25 | 0.33 | 76.01 | 76.3733 | 75.57 | 19801 |
1734737700 | 76.1178 | 0.91 | 1.21 | 74.99 | 76.5263 | 74.99 | 42069 |
1734651300 | 75.21 | -0.18 | -0.23 | 75.77 | 76.179 | 75.13 | 33389 |
1734564900 | 75.3858 | -2.06 | -2.66 | 77.55 | 77.68 | 75.32 | 26536 |
1734478500 | 77.4437 | -0.63 | -0.80 | 77.68 | 77.79 | 77.2914 | 107819 |
1734392100 | 78.07 | -0.59 | -0.75 | 78.61 | 78.7381 | 77.97 | 33539 |
1734132900 | 78.66 | -0.87 | -1.09 | 79.13 | 79.13 | 78.59 | 23324 |
1734046500 | 79.53 | -0.4 | -0.50 | 80.12 | 80.12 | 79.53 | 29681 |
1733960100 | 79.93 | -0.14 | -0.17 | 80.42 | 80.42 | 79.8138 | 21994 |
1733873700 | 80.07 | -0.59 | -0.73 | 80.74 | 80.74 | 79.74 | 22861 |
1733787300 | 80.66 | -0.42 | -0.52 | 81.28 | 81.44 | 80.66 | 28027 |
1733528100 | 81.0809 | -0.44 | -0.54 | 81.76 | 81.76 | 80.9853 | 19516 |
1733441700 | 81.5251 | -0.14 | -0.18 | 81.79 | 82.035 | 81.5251 | 20148 |
1733355300 | 81.6694 | -0.67 | -0.81 | 82.22 | 82.22 | 81.43 | 24763 |
1733268900 | 82.335 | -0.51 | -0.62 | 82.94 | 83.17 | 82.31 | 14065 |
1733182500 | 82.847 | -0.64 | -0.77 | 83.34 | 83.34 | 82.5701 | 31039 |
1732917840 | 83.49 | 0.3 | 0.36 | 83.5 | 83.6199 | 83.27 | 10845 |
1732750500 | 83.189 | 0.1 | 0.12 | 83.35 | 83.48 | 83.13 | 25351 |
1732664100 | 83.0857 | -0.41 | -0.49 | 83.42 | 83.42 | 82.77 | 45261 |
1732577700 | 83.4928 | 0.77 | 0.94 | 83.34 | 83.93 | 83.34 | 95630 |
1732318500 | 82.7189 | 0.75 | 0.91 | 82.01 | 82.87 | 82.01 | 29265 |
1732232100 | 81.97 | 0.95 | 1.17 | 81.22 | 82.22 | 81.18 | 57464 |
1732145700 | 81.02 | 0.28 | 0.35 | 80.85 | 81.03 | 80.59 | 25022 |
1732059300 | 80.74 | -0.55 | -0.68 | 80.7 | 80.9267 | 80.42 | 23539 |
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