Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.885 | 1.52942193036 | 57.865 | 58.75 | 56.51 | 975664 | 57.65721665 | CS |
4 | 3.09 | 5.55156306144 | 55.66 | 58.75 | 54.765 | 1009716 | 56.63743867 | CS |
12 | 11.24 | 23.6581772258 | 47.51 | 58.75 | 46.21 | 1358478 | 51.21587459 | CS |
26 | 2.75 | 4.91071428571 | 56 | 65.5327 | 42.01 | 1478086 | 53.66332636 | CS |
52 | 23.55 | 66.9034090909 | 35.2 | 65.5327 | 34.7 | 1315718 | 50.40365009 | CS |
156 | 24.79 | 72.9976442874 | 33.96 | 65.5327 | 29.85 | 1237409 | 44.81729149 | CS |
260 | 38.38 | 188.414334806 | 20.37 | 65.5327 | 12.71 | 1237303 | 40.47557099 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 58.29 | -0.32 | -0.55 | 58.97 | 59.4 | 58.12 | 989465 |
1739489700 | 58.61 | 0.5 | 0.86 | 58.48 | 58.72 | 57.79 | 883113 |
1739403300 | 58.11 | 0.78 | 1.36 | 56.95 | 58.33 | 56.95 | 880801 |
1739316900 | 57.33 | -0.01 | -0.02 | 57.34 | 57.39 | 56.51 | 1143541 |
1739230500 | 57.34 | 0.24 | 0.42 | 57.18 | 57.775 | 56.88 | 967321 |
1738971300 | 57.1 | -0.84 | -1.45 | 57.865 | 57.93 | 56.94 | 1003544 |
1738884900 | 57.94 | 0.31 | 0.54 | 57.91 | 58.196 | 57.455 | 1068187 |
1738798500 | 57.63 | 0.86 | 1.51 | 57.05 | 57.72 | 56.6 | 1052607 |
1738712100 | 56.77 | 0.49 | 0.87 | 56.01 | 56.85 | 55.925 | 710467 |
1738625700 | 56.28 | -0.36 | -0.64 | 55.455 | 57.14 | 55.3201 | 1045258 |
1738366500 | 56.64 | 0.22 | 0.39 | 56.34 | 57.4 | 56.32 | 1385895 |
1738280100 | 56.42 | 0.59 | 1.06 | 56.3 | 57.46 | 56.06 | 1058601 |
1738193700 | 55.83 | -0.17 | -0.30 | 56.03 | 56.74 | 55.1221 | 840902 |
1738107300 | 56 | 0.14 | 0.25 | 55.936 | 56.82 | 55.66 | 1224850 |
1738020900 | 55.86 | 0.09 | 0.16 | 55.69 | 57.246 | 55.46 | 910078 |
1737761700 | 55.77 | 0.49 | 0.89 | 55.29 | 56.0799 | 54.975 | 731484 |
1737675300 | 55.28 | 0 | 0.00 | 55.28 | 55.28 | 55.28 | 0 |
1737588900 | 55.28 | -0.66 | -1.18 | 55.79 | 55.9999 | 54.985 | 1136057 |
1737502500 | 55.94 | 1.14 | 2.08 | 55.09 | 56.39 | 54.88 | 1190149 |
1737156900 | 54.8 | -0.57 | -1.03 | 55.66 | 55.73 | 54.765 | 942028 |
1737070500 | 55.37 | 0.86 | 1.58 | 54.64 | 55.79 | 54.64 | 1570033 |
1736984100 | 54.51 | 0.68 | 1.26 | 54.39 | 55.3 | 54.05 | 2029621 |
1736897700 | 53.83 | -0.31 | -0.57 | 54.74 | 54.8699 | 53.26 | 1360880 |
1736811300 | 54.14 | 1.34 | 2.54 | 52.65 | 54.84 | 52.2278 | 2016133 |
1736552100 | 52.8 | -0.96 | -1.79 | 53.88 | 53.99 | 52.66 | 2072860 |
1736379300 | 53.76 | 2.57 | 5.02 | 54.3 | 55 | 51.91 | 2614541 |
1736292900 | 51.19 | 0.68 | 1.35 | 51 | 51.73 | 50.355 | 1770689 |
1736206500 | 50.51 | 2.77 | 5.80 | 48.1085 | 50.815 | 48.04 | 1875086 |
1735947300 | 47.74 | -0.27 | -0.56 | 47.98 | 48.53 | 47.52 | 983799 |
1735860900 | 48.01 | 0.2 | 0.42 | 48.31 | 49 | 47.86 | 1192250 |
1735688100 | 47.81 | -0.18 | -0.38 | 48.2 | 48.72 | 47.72 | 842684 |
1735601700 | 47.99 | -0.14 | -0.29 | 48.57 | 48.645 | 47.65 | 886609 |
1735342500 | 48.13 | 0.1 | 0.21 | 47.909 | 48.26 | 47.56 | 938896 |
1735256100 | 48.03 | 0.49 | 1.03 | 47.47 | 48.24 | 46.995 | 762327 |
1735077840 | 47.54 | 0.38 | 0.81 | 47.25 | 47.63 | 46.755 | 308684 |
1734996900 | 47.16 | 0.2 | 0.43 | 46.77 | 47.34 | 46.26 | 1443911 |
1734737700 | 46.96 | -0.36 | -0.76 | 47.64 | 48.205 | 46.88 | 4595525 |
1734651300 | 47.32 | 0.48 | 1.02 | 47.215 | 48.11 | 46.92 | 1734532 |
1734564900 | 46.84 | -1.76 | -3.62 | 48.64 | 49.6 | 46.4506 | 1851647 |
1734478500 | 48.6 | 0.57 | 1.19 | 47.565 | 48.8215 | 47.545 | 1321621 |
1734392100 | 48.03 | 0.03 | 0.06 | 47.855 | 48.88 | 47.695 | 2276957 |
1734132900 | 48 | 0.17 | 0.36 | 47.41 | 48.31 | 47.31 | 921615 |
1734046500 | 47.83 | 0.44 | 0.93 | 47.56 | 48.64 | 47.56 | 915718 |
1733960100 | 47.39 | -1.67 | -3.40 | 49.37 | 49.37 | 47.08 | 1235225 |
1733873700 | 49.06 | 0 | 0.00 | 49.24 | 49.79 | 48.32 | 1096873 |
1733787300 | 49.06 | 0.66 | 1.36 | 48.4 | 49.27 | 47.8424 | 855171 |
1733528100 | 48.4 | 0.34 | 0.71 | 48.3 | 49.05 | 48.14 | 918905 |
1733441700 | 48.06 | -0.55 | -1.13 | 48.1 | 48.64 | 47.36 | 999423 |
1733355300 | 48.61 | 0.13 | 0.27 | 48.76 | 49.08 | 48.43 | 783562 |
1733268900 | 48.48 | -0.11 | -0.23 | 48.315 | 48.83 | 47.79 | 1159976 |
1733182500 | 48.59 | 0.39 | 0.81 | 48.245 | 48.78 | 47.4 | 1292451 |
1732917840 | 48.2 | -0.27 | -0.56 | 48.52 | 48.81 | 48.12 | 708586 |
1732750500 | 48.47 | 0.69 | 1.44 | 47.76 | 48.7394 | 47.37 | 951503 |
1732664100 | 47.78 | -0.01 | -0.02 | 47.7682 | 48.17 | 46.27 | 1386804 |
1732577700 | 47.79 | -1.21 | -2.47 | 49.51 | 50 | 47.005 | 3177302 |
1732318500 | 49 | 3.3 | 7.22 | 47.51 | 49.57 | 46.21 | 4330547 |
1732232100 | 45.7 | -0.06 | -0.13 | 45.73 | 46.01 | 44.8 | 1280634 |
1732145700 | 45.76 | 0.95 | 2.12 | 44.465 | 46.2 | 44.1 | 1831082 |
1732059300 | 44.81 | 2.24 | 5.26 | 43.81 | 45.3 | 42.65 | 3676177 |
1731972900 | 42.57 | -3.08 | -6.75 | 44.22 | 45.4122 | 42.01 | 5413155 |
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