Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.58 | 0.893132121959 | 64.94 | 66.82 | 61.21 | 8291596 | 64.88327049 | CS |
4 | -4.18 | -5.99713055954 | 69.7 | 69.82 | 61.21 | 6609889 | 66.80301414 | CS |
12 | 1.45 | 2.26314968004 | 64.07 | 69.82 | 56.73 | 7405602 | 64.19796965 | CS |
26 | 25.22 | 62.5806451613 | 40.3 | 69.82 | 39.91 | 8018750 | 56.83731 | CS |
52 | 25.55 | 63.9229422067 | 39.97 | 69.82 | 37.29 | 8576952 | 51.10286812 | CS |
156 | 23.83 | 57.1599904054 | 41.69 | 69.82 | 27.2 | 10383570 | 40.65318586 | CS |
260 | 7.03 | 12.0191485724 | 58.49 | 69.82 | 17.51 | 14926272 | 36.37077365 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739922000 | 64.34 | -1.05 | -1.61 | 64.78 | 66.129999 | 64.019999 | 6875564 |
1739576400 | 65.39 | 1.33 | 2.08 | 64.349999 | 65.53 | 63.9 | 6043751 |
1739490000 | 64.06 | -2.27 | -3.42 | 66.48 | 66.819999 | 61.21 | 12607616 |
1739403600 | 66.33 | 1.58 | 2.44 | 64.94 | 66.42 | 64.605 | 7639453 |
1739317200 | 64.75 | -1.44 | -2.18 | 65.66 | 65.9 | 64.08 | 7898365 |
1739230800 | 66.19 | -1.95 | -2.86 | 67.9 | 67.99 | 65.84 | 6824639 |
1738971600 | 68.14 | 0.22 | 0.32 | 68.04 | 68.75 | 67.58 | 5530250 |
1738885200 | 67.92 | -1.14 | -1.65 | 68.9 | 69.36 | 67.26 | 5998422 |
1738798800 | 69.06 | 0 | 0.00 | 68.7 | 69.45 | 68.02 | 5466673 |
1738712400 | 69.06 | 2.58 | 3.88 | 67.3 | 69.12 | 66.54 | 7786591 |
1738626000 | 66.48 | -0.79 | -1.17 | 65.14 | 67.05 | 64.9721 | 5590632 |
1738366800 | 67.27 | -1.3 | -1.90 | 68.81 | 69.22 | 67.2 | 4488167 |
1738280400 | 68.57 | 0.14 | 0.20 | 68 | 69.095 | 67.8 | 6382055 |
1738194000 | 68.43 | 0.78 | 1.15 | 68.16 | 68.53 | 67.58 | 4839795 |
1738107600 | 67.65 | -0.12 | -0.18 | 67.084999 | 67.72 | 66.269999 | 5072939 |
1738021200 | 67.77 | 0.59 | 0.88 | 66.33 | 68.275 | 66.33 | 4128069 |
1737762000 | 67.18 | -0.6 | -0.89 | 67.38 | 67.95 | 66.691 | 5179239 |
1737675600 | 67.78 | 0 | 0.00 | 67.78 | 67.78 | 67.78 | 0 |
1737589200 | 67.78 | -0.56 | -0.82 | 69.7 | 69.82 | 67.2 | 10625778 |
1737502800 | 68.34 | 2.52 | 3.83 | 67.44 | 68.51 | 67.2801 | 11609475 |
1737157200 | 65.819999 | -0.36 | -0.54 | 66.7 | 67 | 65.64 | 5974833 |
1737070800 | 66.18 | 0.68 | 1.04 | 65.44 | 66.43 | 64.84 | 6424161 |
1736984400 | 65.5 | -0.79 | -1.19 | 67.099999 | 67.28 | 65.11 | 8805085 |
1736898000 | 66.29 | 1.19 | 1.83 | 66.319999 | 66.72 | 65.3497 | 6989048 |
1736811600 | 65.099999 | -1.85 | -2.76 | 66.54 | 66.54 | 63.33 | 12372695 |
1736552400 | 66.95 | 5.53 | 9.00 | 64.9 | 68.99 | 64.629999 | 26748667 |
1736379600 | 61.42 | 0.24 | 0.39 | 60.82 | 61.86 | 59.89 | 8974159 |
1736293200 | 61.18 | 1.14 | 1.90 | 60.25 | 61.58 | 59.95 | 8947749 |
1736206800 | 60.04 | 1.04 | 1.76 | 60 | 60.95 | 59.65 | 9403648 |
1735947600 | 59 | -0.07 | -0.12 | 59.07 | 59.07 | 56.73 | 9103633 |
1735861200 | 59.07 | -1.43 | -2.36 | 60.56 | 60.77 | 58.6 | 8496477 |
1735688400 | 60.5 | -0.22 | -0.36 | 60.56 | 61.11 | 60.09 | 4330112 |
1735602000 | 60.72 | -0.54 | -0.88 | 60.04 | 61.184 | 59.36 | 5150723 |
1735342800 | 61.26 | -1.14 | -1.83 | 62.05 | 62.39 | 61.05 | 7083842 |
1735256400 | 62.4 | -0.16 | -0.26 | 62.07 | 62.85 | 61.71 | 4478162 |
1735077840 | 62.56 | 1.04 | 1.69 | 61.41 | 62.95 | 61.267 | 3218413 |
1734997200 | 61.52 | 0.59 | 0.97 | 60.6 | 61.56 | 59.89 | 7182193 |
1734738000 | 60.93 | 0.55 | 0.91 | 59.935 | 61.84 | 59.9 | 13341892 |
1734651600 | 60.38 | 1.5 | 2.55 | 59.52 | 60.61 | 58.87 | 9298620 |
1734565200 | 58.88 | -1.93 | -3.17 | 60.87 | 61.98 | 58.31 | 8090710 |
1734478800 | 60.81 | -0.24 | -0.39 | 60.875 | 61.29 | 60.45 | 5413362 |
1734392400 | 61.05 | -0.47 | -0.76 | 61.255 | 61.81 | 60.54 | 6003100 |
1734133200 | 61.52 | -0.11 | -0.18 | 61.805 | 61.805 | 60.94 | 5746911 |
1734046800 | 61.63 | -1.85 | -2.91 | 63.33 | 63.445 | 61.39 | 8010377 |
1733960400 | 63.48 | 0.71 | 1.13 | 63.2201 | 63.98 | 63.1 | 6990408 |
1733874000 | 62.77 | 0.51 | 0.82 | 64.1999 | 64.2 | 62.34 | 6359046 |
1733787600 | 62.26 | -2.27 | -3.52 | 64.8503 | 64.86 | 62.2 | 6228264 |
1733528400 | 64.53 | -1.24 | -1.89 | 66.805 | 66.819999 | 64.17 | 8456929 |
1733442000 | 65.769999 | 1.51 | 2.35 | 66.215 | 67.5 | 65.349999 | 9001033 |
1733355600 | 64.26 | 1.69 | 2.70 | 63.518 | 64.269999 | 63.03 | 5154799 |
1733269200 | 62.57 | -0.84 | -1.32 | 63.1 | 63.53 | 62.07 | 5270463 |
1733182800 | 63.41 | -0.41 | -0.64 | 64.01 | 64.23 | 63.16 | 6268295 |
1732917840 | 63.82 | 0.2 | 0.31 | 63.69 | 64.08 | 63.559 | 3053636 |
1732750800 | 63.62 | -0.52 | -0.81 | 64.069999 | 64.4 | 63.23 | 5538008 |
1732664400 | 64.14 | -0.35 | -0.54 | 64.269999 | 65.9437 | 63.985 | 5392705 |
1732578000 | 64.489999 | 1.15 | 1.82 | 64.4 | 65.18 | 63.97 | 7719292 |
1732318800 | 63.34 | 0 | 0.00 | 63.25 | 63.52 | 62.9 | 6490245 |
1732232400 | 63.34 | -0.3 | -0.47 | 64.652 | 65.05 | 63.29 | 9739164 |
1732146000 | 63.64 | -1.11 | -1.71 | 64 | 65.05 | 61.66 | 10714786 |
1732059600 | 64.75 | 1.51 | 2.39 | 61.78 | 65.16 | 61.78 | 9589698 |
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