Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.96 | -2.94027565084 | 32.65 | 33 | 31.5 | 66806 | 32.34178503 | DR |
4 | -2.21 | -6.5191740413 | 33.9 | 34.75 | 31.5 | 77038 | 33.40597531 | DR |
12 | -4.73 | -12.9873695772 | 36.42 | 37.18 | 30 | 93019 | 33.02027893 | DR |
26 | -2.51 | -7.33918128655 | 34.2 | 43.57 | 30 | 96718 | 35.51224031 | DR |
52 | -5.59 | -14.9946351931 | 37.28 | 43.57 | 29.88 | 80217 | 34.89006727 | DR |
156 | -1 | -3.05903946161 | 32.69 | 43.57 | 17.25 | 79011 | 28.23417319 | DR |
260 | 11.58 | 57.5832918946 | 20.11 | 43.57 | 8.98 | 61879 | 27.76959824 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740181200 | 31.69 | -0.83 | -2.55 | 32.369999 | 32.689999 | 31.56 | 71678 |
1740094800 | 32.52 | -0.13 | -0.40 | 32.799999 | 32.799999 | 31.99 | 54520 |
1740008400 | 32.65 | 0.82 | 2.58 | 32.759999 | 32.99 | 32.24 | 77283 |
1739922000 | 31.83 | -0.66 | -2.03 | 32.35 | 32.5494 | 31.5 | 81223 |
1739576400 | 32.49 | -0.11 | -0.34 | 32.65 | 33 | 32.32 | 54196 |
1739490000 | 32.6 | -0.2 | -0.61 | 32.229999 | 32.708 | 32.1 | 65963 |
1739403600 | 32.799999 | -0.53 | -1.59 | 32.53 | 32.9882 | 32.28 | 39897 |
1739317200 | 33.33 | -0.05 | -0.15 | 33.09 | 33.46 | 33 | 33649 |
1739230800 | 33.38 | -0.05 | -0.15 | 33.58 | 33.8071 | 32.9936 | 55481 |
1738971600 | 33.43 | -0.55 | -1.62 | 34 | 34.21 | 33.3217 | 48317 |
1738885200 | 33.98 | 0.7 | 2.10 | 33.6 | 34.1399 | 33.253 | 83152 |
1738798800 | 33.28 | 0.4 | 1.22 | 33.15 | 33.406599 | 32.9 | 56591 |
1738712400 | 32.88 | 0.31 | 0.95 | 32.619999 | 33.13 | 32.619999 | 45510 |
1738626000 | 32.57 | -1.29 | -3.81 | 32.28 | 32.93 | 31.75 | 96189 |
1738366800 | 33.86 | -0.23 | -0.67 | 34.07 | 34.58 | 33.7039 | 87754 |
1738280400 | 34.09 | 0.73 | 2.19 | 33.53 | 34.17 | 33.0401 | 106636 |
1738194000 | 33.36 | -0.01 | -0.03 | 33.02 | 33.5599 | 33.02 | 52786 |
1738107600 | 33.369999 | -1.17 | -3.39 | 33.98 | 34.005 | 33.21 | 99273 |
1738021200 | 34.54 | 0.34 | 0.99 | 34 | 34.75 | 34 | 215386 |
1737762000 | 34.2 | 0.07 | 0.21 | 33.9 | 34.33 | 33.8432 | 104591 |
1737675600 | 34.13 | 0 | 0.00 | 34.13 | 34.13 | 34.13 | 0 |
1737589200 | 34.13 | -0.5 | -1.44 | 34.39 | 34.6 | 34.09 | 75924 |
1737502800 | 34.63 | 0.8 | 2.36 | 34.3549 | 34.96 | 34.253 | 151169 |
1737157200 | 33.83 | -0.43 | -1.26 | 34.16 | 34.37 | 33.73 | 94507 |
1737070800 | 34.26 | 1.39 | 4.23 | 33.58 | 34.45 | 33.29 | 309408 |
1736984400 | 32.869999 | 1.12 | 3.53 | 32.159999 | 32.939999 | 32.07 | 89827 |
1736898000 | 31.75 | 0.62 | 1.99 | 31.93 | 32.24 | 31.13 | 144893 |
1736811600 | 31.13 | 0.38 | 1.24 | 31.17 | 31.1858 | 30 | 167314 |
1736552400 | 30.75 | -0.37 | -1.19 | 32.533499 | 32.533499 | 30.1461 | 115261 |
1736379600 | 31.12 | 0.22 | 0.71 | 30.65 | 31.33 | 30.6 | 56524 |
1736293200 | 30.9 | -0.18 | -0.58 | 31.62 | 31.63 | 30.854 | 83855 |
1736206800 | 31.08 | 0.06 | 0.19 | 31.3096 | 32.0199 | 30.92 | 123155 |
1735947600 | 31.02 | 0.36 | 1.17 | 31.0622 | 31.1 | 30.67 | 49959 |
1735861200 | 30.66 | -0.15 | -0.49 | 31.06 | 31.2199 | 30.3926 | 95293 |
1735688400 | 30.81 | -0.06 | -0.19 | 31.02 | 31.19 | 30.61 | 51776 |
1735602000 | 30.87 | -0.57 | -1.81 | 31.05 | 31.1787 | 30.64 | 97897 |
1735342800 | 31.44 | -0.31 | -0.98 | 31.48 | 31.77 | 31.2 | 203057 |
1735256400 | 31.75 | -0.12 | -0.38 | 31.77 | 32.509999 | 31.45 | 92126 |
1735077840 | 31.87 | 0.3 | 0.95 | 31.59 | 32.689999 | 31.22 | 35206 |
1734997200 | 31.57 | -0.11 | -0.35 | 31.42 | 31.76 | 31.08 | 121232 |
1734738000 | 31.68 | 0.22 | 0.70 | 31.64 | 32.22 | 31.1968 | 94471 |
1734651600 | 31.46 | -1.07 | -3.29 | 32.08 | 32.2899 | 31.35 | 137324 |
1734565200 | 32.53 | -1.16 | -3.44 | 33.82 | 33.9619 | 32.43 | 123061 |
1734478800 | 33.69 | 0.12 | 0.36 | 33.68 | 34.0597 | 33.2577 | 78391 |
1734392400 | 33.57 | -0.37 | -1.09 | 34.42 | 34.6995 | 33.512 | 285874 |
1734133200 | 33.94 | -0.26 | -0.76 | 35.9 | 35.9 | 33.77 | 66754 |
1734046800 | 34.2 | -0.4 | -1.16 | 34.2772 | 34.66 | 34.14 | 64548 |
1733960400 | 34.6 | -0.15 | -0.43 | 35.43 | 35.43 | 34.31 | 66721 |
1733874000 | 34.75 | -0.6 | -1.70 | 35.22 | 35.2809 | 34.62 | 52243 |
1733787600 | 35.35 | 0.17 | 0.48 | 35.8569 | 35.8569 | 35.23 | 56656 |
1733528400 | 35.18 | -0.07 | -0.20 | 35.25 | 35.455 | 34.9301 | 47063 |
1733442000 | 35.25 | -0.83 | -2.30 | 36.98 | 36.98 | 35 | 66258 |
1733355600 | 36.08 | -0.51 | -1.39 | 36.0606 | 36.68 | 35.94 | 66540 |
1733269200 | 36.59 | -0.1 | -0.27 | 36.74 | 36.74 | 36.09 | 38222 |
1733182800 | 36.69 | -0.46 | -1.24 | 36.82 | 36.8687 | 36.2268 | 56186 |
1732917840 | 37.15 | 0.51 | 1.39 | 36.665 | 37.18 | 36.1065 | 44130 |
1732750800 | 36.64 | -0.3 | -0.81 | 36.8 | 37.05 | 36 | 38997 |
1732664400 | 36.94 | -0.26 | -0.70 | 36.75 | 37.29 | 36.37 | 90793 |
1732578000 | 37.2 | 1.54 | 4.32 | 36.52 | 37.29 | 36.24 | 149172 |
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