Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.285 | -2.74895710771 | 46.745 | 46.98 | 43.87 | 473365 | 45.06238772 | CS |
4 | -0.19 | -0.416210295728 | 45.65 | 48.305 | 43.87 | 427059 | 45.8843169 | CS |
12 | 1.68 | 3.83736866149 | 43.78 | 48.305 | 42.02 | 387510 | 44.83438879 | CS |
26 | 3.83 | 9.20009608455 | 41.63 | 48.305 | 38.04 | 439733 | 42.65249345 | CS |
52 | 7.78 | 20.6475583864 | 37.68 | 48.305 | 32 | 445428 | 40.03753821 | CS |
156 | 9.73 | 27.2320179121 | 35.73 | 48.305 | 21.92 | 430089 | 32.49229933 | CS |
260 | 13.48 | 42.1513445904 | 31.98 | 48.305 | 15.61 | 417017 | 33.25904958 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 45.46 | -0.81 | -1.75 | 46.61 | 46.65 | 45.29 | 639120 |
1739490000 | 46.27 | 1.59 | 3.56 | 45.29 | 46.31 | 44.83 | 387556 |
1739403600 | 44.68 | -0.5 | -1.11 | 44.4 | 44.86 | 43.87 | 434042 |
1739317200 | 45.18 | 0.45 | 1.01 | 44.57 | 45.34 | 44.23 | 482284 |
1739230800 | 44.73 | 0.01 | 0.02 | 44.7 | 44.98 | 44.09 | 517072 |
1738971600 | 44.72 | -2.21 | -4.71 | 46.745 | 46.98 | 44.38 | 545870 |
1738885200 | 46.93 | -0.26 | -0.55 | 47.39 | 47.56 | 46.58 | 353848 |
1738798800 | 47.19 | 0.62 | 1.33 | 46.43 | 47.23 | 46.17 | 357375 |
1738712400 | 46.57 | 1.34 | 2.96 | 45.23 | 46.62 | 45.205 | 451752 |
1738626000 | 45.23 | -1.97 | -4.17 | 45.99 | 46.72 | 45.115 | 599363 |
1738366800 | 47.2 | -0.82 | -1.71 | 47.915 | 47.915 | 46.79 | 707975 |
1738280400 | 48.02 | 1.48 | 3.18 | 46.52 | 48.305 | 46.485 | 533337 |
1738194000 | 46.54 | 0.81 | 1.77 | 45.79 | 46.73 | 45.73 | 467546 |
1738107600 | 45.73 | 0.45 | 0.99 | 45.2 | 45.9307 | 45.15 | 259197 |
1738021200 | 45.28 | -0.24 | -0.53 | 45.48 | 46.325 | 45.26 | 297596 |
1737762000 | 45.52 | 0.64 | 1.43 | 45.41 | 45.76 | 45.21 | 243732 |
1737675600 | 44.88 | 0 | 0.00 | 44.88 | 44.88 | 44.88 | 0 |
1737589200 | 44.88 | -0.57 | -1.25 | 45.43 | 45.55 | 44.81 | 353183 |
1737502800 | 45.45 | 0.59 | 1.32 | 45.11 | 45.66 | 45.1 | 321447 |
1737157200 | 44.86 | -0.29 | -0.64 | 45.65 | 45.65 | 44.78 | 373881 |
1737070800 | 45.15 | 0.49 | 1.10 | 44.69 | 45.415 | 44.33 | 342477 |
1736984400 | 44.66 | 0.75 | 1.71 | 44.85 | 45.29 | 44.52 | 258798 |
1736898000 | 43.91 | 0.01 | 0.02 | 44.12 | 44.475 | 43 | 457983 |
1736811600 | 43.9 | 0.46 | 1.06 | 43 | 43.95 | 42.985 | 391500 |
1736552400 | 43.44 | 0.35 | 0.81 | 42.41 | 43.47 | 42.19 | 439349 |
1736379600 | 43.09 | -0.15 | -0.35 | 42.9 | 43.275 | 42.29 | 283425 |
1736293200 | 43.24 | -0.88 | -1.99 | 44.19 | 44.5 | 43.15 | 441620 |
1736206800 | 44.12 | 0.59 | 1.36 | 43.73 | 44.515 | 43.53 | 379816 |
1735947600 | 43.53 | 0.34 | 0.79 | 43.09 | 43.73 | 42.73 | 322527 |
1735861200 | 43.19 | -0.38 | -0.87 | 43.71 | 44.05 | 43.01 | 258406 |
1735688400 | 43.57 | -0.01 | -0.02 | 43.78 | 44 | 43.4 | 221525 |
1735602000 | 43.58 | 0.26 | 0.60 | 43 | 43.61 | 42.25 | 245215 |
1735342800 | 43.32 | -0.74 | -1.68 | 43.74 | 44.2224 | 42.935 | 280182 |
1735256400 | 44.06 | 0.16 | 0.36 | 43.62 | 44.19 | 43.48 | 231364 |
1735077840 | 43.9 | 0.64 | 1.48 | 43.17 | 43.9 | 43.11 | 142198 |
1734997200 | 43.26 | 0.5 | 1.17 | 42.6 | 43.36 | 42.52 | 268535 |
1734738000 | 42.76 | 0.22 | 0.52 | 42.02 | 43.15 | 42.02 | 1148982 |
1734651600 | 42.54 | -0.87 | -2.00 | 43.8 | 44.1273 | 42.33 | 368955 |
1734565200 | 43.41 | -1.24 | -2.78 | 45.1 | 46.47 | 43.15 | 564000 |
1734478800 | 44.65 | 0.05 | 0.11 | 44.45 | 45.19 | 44.33 | 403083 |
1734392400 | 44.6 | 0.13 | 0.29 | 44.76 | 44.84 | 44.32 | 271209 |
1734133200 | 44.47 | 0.32 | 0.72 | 44.21 | 44.58 | 44.09 | 380954 |
1734046800 | 44.15 | -0.93 | -2.06 | 44.97 | 44.97 | 44.12 | 431590 |
1733960400 | 45.08 | -0.1 | -0.22 | 45.62 | 45.84 | 45.025 | 272643 |
1733874000 | 45.18 | -0.16 | -0.35 | 45.1 | 45.35 | 44.3601 | 314728 |
1733787600 | 45.34 | 0.62 | 1.39 | 44.89 | 45.545 | 44.8 | 313988 |
1733528400 | 44.72 | -0.11 | -0.25 | 45.4 | 45.4 | 44.51 | 177646 |
1733442000 | 44.83 | -1.28 | -2.78 | 45.87 | 45.87 | 44.8 | 227633 |
1733355600 | 46.11 | 0.88 | 1.95 | 45.17 | 46.16 | 44.99 | 375123 |
1733269200 | 45.23 | -0.51 | -1.11 | 45.74 | 45.74 | 45.121 | 436966 |
1733182800 | 45.74 | 0.47 | 1.04 | 45.36 | 45.74 | 44.935 | 444753 |
1732917840 | 45.27 | 0.13 | 0.29 | 45.32 | 45.37 | 44.81 | 223217 |
1732750800 | 45.14 | -0.12 | -0.27 | 45.59 | 45.95 | 45.053 | 276609 |
1732664400 | 45.26 | -0.51 | -1.11 | 45.06 | 45.665 | 44.77 | 494168 |
1732578000 | 45.77 | 2.08 | 4.76 | 44.21 | 46.345 | 44.025 | 715980 |
1732318800 | 43.69 | 0.29 | 0.67 | 43.78 | 44.29 | 43.3 | 431360 |
1732232400 | 43.4 | 0.61 | 1.43 | 42.94 | 43.55 | 42.1501 | 439221 |
1732146000 | 42.79 | 0.48 | 1.13 | 45 | 45.115 | 41.68 | 985901 |
1732059600 | 42.31 | -0.47 | -1.10 | 42.23 | 42.68 | 41.8476 | 567137 |
1731973200 | 42.78 | -0.01 | -0.02 | 42.84 | 43.36 | 42.48 | 379016 |
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