Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.8 | 2.05338809035 | 38.96 | 39.76 | 38.74 | 19065 | 39.10202774 | SP |
4 | 3.14 | 8.57454942654 | 36.62 | 39.76 | 36.62 | 31787 | 38.19328065 | SP |
12 | 2.52 | 6.76691729323 | 37.24 | 39.76 | 35.72 | 25617 | 37.51621914 | SP |
26 | 4.98 | 14.318573893 | 34.78 | 39.76 | 34.38 | 23615 | 37.52400171 | SP |
52 | 7.76 | 24.25 | 32 | 39.76 | 31.23 | 19257 | 36.43015868 | SP |
156 | 7.07 | 21.6274089936 | 32.69 | 39.76 | 23.649 | 24592 | 31.28344582 | SP |
260 | 9.87 | 33.0210772834 | 29.89 | 43.09 | 18.781 | 31982 | 32.02679385 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403300 | 39.43 | 0.16 | 0.41 | 39.1682 | 39.4683 | 39.0865 | 12002 |
1739316900 | 39.27 | 0.32 | 0.82 | 39.11 | 39.28 | 39.06 | 32511 |
1739230500 | 38.95 | 0.06 | 0.15 | 38.91 | 39.0699 | 38.91 | 6409 |
1738971300 | 38.89 | -0.12 | -0.31 | 38.8 | 38.92 | 38.74 | 36234 |
1738884900 | 39.01 | -0.13 | -0.33 | 38.96 | 39.1115 | 38.9305 | 7973 |
1738798500 | 39.14 | 0.36 | 0.92 | 38.91 | 39.2098 | 38.91 | 57706 |
1738712100 | 38.7819 | 0.57 | 1.50 | 38.42 | 38.8 | 38.42 | 9039 |
1738625700 | 38.2083 | -0.28 | -0.73 | 37.86 | 38.32 | 37.82 | 34624 |
1738366500 | 38.49 | -0.1 | -0.26 | 38.67 | 38.89 | 38.35 | 66997 |
1738280100 | 38.59 | 0.36 | 0.94 | 38.57 | 38.82 | 38.57 | 17325 |
1738193700 | 38.23 | 0.18 | 0.49 | 38.19 | 38.2584 | 38.105 | 5946 |
1738107300 | 38.045 | 0.05 | 0.14 | 37.98 | 38.055 | 37.9008 | 7657 |
1738020900 | 37.99 | -0.9 | -2.31 | 38.21 | 38.27 | 37.89 | 14754 |
1737761700 | 38.89 | 0.64 | 1.67 | 38.88 | 38.9699 | 38.78 | 13606 |
1737675300 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1737588900 | 38.25 | 0.46 | 1.22 | 38.29 | 38.3416 | 38.2001 | 21600 |
1737502500 | 37.79 | 0.91 | 2.47 | 37.435 | 37.85 | 37.37 | 140775 |
1737156900 | 36.88 | 0.23 | 0.63 | 36.91 | 37.07 | 36.84 | 26085 |
1737070500 | 36.65 | 0.12 | 0.33 | 36.62 | 36.73 | 36.62 | 58076 |
1736984100 | 36.53 | 0.56 | 1.54 | 36.51 | 36.67 | 36.4501 | 206750 |
1736897700 | 35.975 | 0.02 | 0.07 | 35.98 | 36.06 | 35.881 | 9945 |
1736811300 | 35.95 | -0.18 | -0.48 | 35.72 | 35.95 | 35.72 | 13071 |
1736552100 | 36.125 | -0.61 | -1.65 | 36.16 | 36.25 | 36.0395 | 4539 |
1736379300 | 36.73 | 0.22 | 0.60 | 36.4501 | 36.7311 | 36.4501 | 9668 |
1736292900 | 36.51 | -0.35 | -0.95 | 37 | 37 | 36.51 | 4679 |
1736206500 | 36.86 | 0.31 | 0.85 | 36.94 | 37.009 | 36.75 | 4898 |
1735947300 | 36.55 | 0.45 | 1.25 | 36.3843 | 36.55 | 36.3135 | 4473 |
1735860900 | 36.1 | -0.22 | -0.59 | 36.38 | 36.4 | 36.04 | 13709 |
1735688100 | 36.315 | -0.13 | -0.34 | 36.48 | 36.48 | 36.3 | 8079 |
1735601700 | 36.44 | -0.15 | -0.41 | 36.42 | 36.48 | 36.19 | 8064 |
1735342500 | 36.59 | -0.22 | -0.59 | 36.6857 | 36.6857 | 36.47 | 5905 |
1735256100 | 36.808 | 0.17 | 0.46 | 36.71 | 36.92 | 36.66 | 12859 |
1735077840 | 36.6411 | 0.11 | 0.30 | 36.67 | 36.67 | 36.6411 | 612 |
1734996900 | 36.53 | -0.17 | -0.46 | 36.4 | 36.59 | 36.315 | 13132 |
1734737700 | 36.7 | 0.04 | 0.11 | 36.32 | 36.87 | 36.29 | 128532 |
1734651300 | 36.66 | -0.11 | -0.30 | 36.91 | 36.94 | 36.66 | 4978 |
1734564900 | 36.77 | -0.74 | -1.97 | 37.72 | 37.72 | 36.69 | 7961 |
1734478500 | 37.51 | -0.3 | -0.79 | 37.62 | 37.7823 | 37.51 | 3309 |
1734392100 | 37.81 | -0.2 | -0.53 | 37.88 | 38.01 | 37.8 | 4544 |
1734132900 | 38.01 | 0.08 | 0.21 | 37.895 | 38.01 | 37.81 | 5305 |
1734046500 | 37.93 | -0.25 | -0.65 | 38.14 | 38.14 | 37.82 | 3273 |
1733960100 | 38.18 | 0.28 | 0.74 | 38.16 | 38.2981 | 38.115 | 10680 |
1733873700 | 37.9 | -0.35 | -0.92 | 37.9634 | 37.9817 | 37.9 | 4515 |
1733787300 | 38.25 | -0.52 | -1.34 | 38.595 | 38.595 | 38.25 | 3672 |
1733528100 | 38.77 | -0.05 | -0.13 | 38.67 | 38.77 | 38.625 | 3897 |
1733441700 | 38.82 | 0.18 | 0.47 | 38.75 | 38.91 | 38.6919 | 9633 |
1733355300 | 38.64 | 0.4 | 1.05 | 38.5781 | 38.74 | 38.5335 | 5190 |
1733268900 | 38.24 | 0.02 | 0.05 | 38.28 | 38.4599 | 38.1606 | 3713 |
1733182500 | 38.22 | 0.38 | 0.99 | 37.99 | 38.22 | 37.8395 | 16199 |
1732917840 | 37.845 | 0.37 | 0.99 | 37.72 | 37.845 | 37.6106 | 721 |
1732750500 | 37.4732 | 0.25 | 0.68 | 37.48 | 37.619 | 37.3465 | 65620 |
1732664100 | 37.22 | -0.39 | -1.04 | 37.168 | 37.25 | 37.13 | 1962 |
1732577700 | 37.61 | 0.03 | 0.08 | 37.76 | 37.84 | 37.585 | 2343 |
1732318500 | 37.58 | 0.21 | 0.56 | 37.35 | 37.58 | 37.35 | 100760 |
1732232100 | 37.37 | 0.22 | 0.61 | 37.24 | 37.45 | 37.15 | 11141 |
1732145700 | 37.145 | 0.08 | 0.20 | 37 | 37.26 | 36.92 | 16795 |
1732059300 | 37.07 | -0.06 | -0.15 | 36.85 | 37.18 | 36.825 | 5412 |
1731972900 | 37.125 | 0.2 | 0.56 | 36.91 | 37.2225 | 36.91 | 7479 |
1731713700 | 36.92 | -0.23 | -0.62 | 37.1 | 37.1399 | 36.88 | 14043 |
1731627300 | 37.15 | -0.26 | -0.70 | 37.5 | 37.5474 | 37.15 | 2434 |
1731540900 | 37.41 | -0.1 | -0.27 | 37.5 | 37.5 | 37.24 | 8732 |
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