Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.24 | -3.72484229498 | 33.29 | 33.78 | 31.5277 | 1242502 | 32.51601676 | CS |
4 | -1.21 | -3.63800360794 | 33.26 | 35.06 | 31.5277 | 1393784 | 33.14847061 | CS |
12 | -2.55 | -7.36994219653 | 34.6 | 35.98 | 28.4 | 1643151 | 32.69590857 | CS |
26 | -14.95 | -31.8085106383 | 47 | 48.13 | 28.4 | 2022685 | 34.70187062 | CS |
52 | -12.89 | -28.6826880285 | 44.94 | 52.155 | 28.4 | 1584324 | 38.62459934 | CS |
156 | 7.28 | 29.3903916027 | 24.77 | 55.34 | 22.64 | 1369695 | 39.13109467 | CS |
260 | 31.22 | 3761.44578313 | 0.83 | 55.34 | 0.12 | 2020115 | 16.51718736 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738366800 | 32.049999 | -0.58 | -1.78 | 32.68 | 32.889899 | 31.825 | 1105433 |
1738280400 | 32.63 | 0.61 | 1.91 | 32.24 | 32.84 | 31.955 | 1245246 |
1738194000 | 32.02 | -0.15 | -0.47 | 32.07 | 32.29 | 31.5277 | 957078 |
1738107600 | 32.17 | -0.48 | -1.47 | 32.81 | 32.895 | 31.77 | 1552524 |
1738021200 | 32.65 | -0.6 | -1.80 | 33.11 | 33.62 | 32.5 | 1556586 |
1737762000 | 33.25 | 0.09 | 0.27 | 33.29 | 33.78 | 33.11 | 901169 |
1737675600 | 33.159999 | 0 | 0.00 | 33.159999 | 33.159999 | 33.159999 | 0 |
1737589200 | 33.159999 | -0.29 | -0.87 | 33.56 | 33.6086 | 33.009999 | 1409247 |
1737502800 | 33.45 | -0.09 | -0.27 | 34 | 34.055 | 33.189999 | 1539337 |
1737157200 | 33.54 | -0.22 | -0.65 | 34.07 | 34.3 | 33.27 | 1392624 |
1737070800 | 33.76 | -0.87 | -2.51 | 34.31 | 34.78 | 33.35 | 1701809 |
1736984400 | 34.63 | 0.67 | 1.97 | 34.05 | 35.06 | 33.96 | 1605205 |
1736898000 | 33.96 | 0.96 | 2.91 | 33.049999 | 34.025 | 32.9118 | 1395358 |
1736811600 | 33 | 0.39 | 1.20 | 32.759999 | 33.43 | 32.63 | 1862144 |
1736552400 | 32.61 | -0.05 | -0.15 | 33.509999 | 33.91 | 32.34 | 1837861 |
1736379600 | 32.659999 | -0.93 | -2.77 | 33.119999 | 33.136156 | 32.475 | 1173482 |
1736293200 | 33.59 | 0.48 | 1.45 | 33.58 | 33.88 | 33.119999 | 988615 |
1736206800 | 33.11 | 0.16 | 0.49 | 33.45 | 33.94 | 33.015 | 1582778 |
1735947600 | 32.95 | -0.01 | -0.03 | 33.18 | 33.2 | 32.479999 | 859149 |
1735861200 | 32.96 | 1.56 | 4.97 | 32.15 | 32.99 | 32.14 | 1953923 |
1735688400 | 31.4 | 1 | 3.29 | 30.54 | 31.6 | 30.54 | 1540733 |
1735602000 | 30.4 | 0.75 | 2.53 | 29.835 | 30.84 | 29.35 | 1893074 |
1735342800 | 29.65 | -0.23 | -0.77 | 29.77 | 30.345 | 29.49 | 1461502 |
1735256400 | 29.88 | 0.41 | 1.39 | 29.38 | 29.98 | 28.88 | 1112051 |
1735077840 | 29.47 | 0.39 | 1.34 | 29.14 | 29.56 | 28.69 | 589647 |
1734997200 | 29.08 | 0.24 | 0.83 | 28.8 | 29.24 | 28.54 | 1601927 |
1734738000 | 28.84 | -0.01 | -0.03 | 28.75 | 29.328 | 28.648 | 2586196 |
1734651600 | 28.85 | -0.16 | -0.55 | 29.875 | 29.9563 | 28.7 | 1839472 |
1734565200 | 29.01 | -1.26 | -4.16 | 30.74 | 31.17 | 28.895 | 2183428 |
1734478800 | 30.27 | -0.62 | -2.01 | 30.53 | 30.53 | 29.7 | 2091701 |
1734392400 | 30.89 | -0.03 | -0.10 | 30.52 | 31.25 | 30.39 | 1914648 |
1734133200 | 30.92 | -0.67 | -2.12 | 31.46 | 31.525 | 30.83 | 1370003 |
1734046800 | 31.59 | -1.06 | -3.25 | 32.22 | 32.325 | 31.58 | 1016856 |
1733960400 | 32.65 | 0.09 | 0.28 | 32.259999 | 32.92 | 31.67 | 1390002 |
1733874000 | 32.56 | 0.14 | 0.43 | 32.38 | 32.6 | 31.89 | 1382246 |
1733787600 | 32.42 | 0.72 | 2.27 | 32.17 | 32.7 | 31.82 | 2287472 |
1733528400 | 31.7 | -1.23 | -3.74 | 32.509999 | 32.7 | 31.35 | 2745216 |
1733442000 | 32.93 | -0.32 | -0.96 | 33.025 | 33.63 | 32.92 | 1305496 |
1733355600 | 33.25 | -0.65 | -1.92 | 33.6 | 33.61 | 32.74 | 1718928 |
1733269200 | 33.9 | 0.03 | 0.09 | 34.23 | 34.23 | 33.22 | 1303053 |
1733182800 | 33.87 | 0.4 | 1.20 | 33.509999 | 34.105 | 33.119999 | 1816469 |
1732917840 | 33.47 | 0.04 | 0.12 | 33.259999 | 33.6 | 33.2 | 995436 |
1732750800 | 33.43 | -0.16 | -0.48 | 33.45 | 34.66 | 33.354999 | 1087009 |
1732664400 | 33.59 | -0.73 | -2.13 | 34.29 | 34.29 | 33.39 | 1720053 |
1732578000 | 34.32 | -1.09 | -3.08 | 35.575 | 35.58 | 34 | 1572097 |
1732318800 | 35.41 | 0.71 | 2.05 | 34.97 | 35.74 | 34.875 | 1627445 |
1732232400 | 34.7 | 0.32 | 0.93 | 34.65 | 35.09 | 34.65 | 1668583 |
1732146000 | 34.38 | 0.95 | 2.84 | 33.63 | 34.4 | 33.63 | 1460934 |
1732059600 | 33.43 | -0.13 | -0.39 | 32.939999 | 33.675 | 32.65 | 3180327 |
1731973200 | 33.56 | -0.24 | -0.71 | 34.29 | 34.3 | 33.22 | 1789551 |
1731714000 | 33.8 | -1.03 | -2.96 | 35.22 | 35.38 | 33.8 | 1229786 |
1731627600 | 34.83 | 0.22 | 0.64 | 35.05 | 35.16 | 34.02 | 1696671 |
1731541200 | 34.61 | -0.47 | -1.34 | 34.88 | 35.06 | 34.39 | 1913120 |
1731454800 | 35.08 | -0.88 | -2.45 | 35.09 | 35.88 | 34.9 | 2118216 |
1731368400 | 35.96 | 1.17 | 3.36 | 34.525 | 35.98 | 34.52 | 2447138 |
1731109200 | 34.79 | -0.51 | -1.44 | 34.7854 | 35.01 | 34.18 | 2222110 |
1731022800 | 35.3 | -0.08 | -0.23 | 35 | 35.68 | 34.62 | 2872124 |
1730936400 | 35.38 | 3.58 | 11.26 | 33.65 | 35.56 | 33.11 | 6734500 |
1730850000 | 31.8 | 0.34 | 1.08 | 31.46 | 31.97 | 31.27 | 3232096 |
1730763600 | 31.46 | 0.35 | 1.13 | 31.24 | 31.96 | 31.24 | 2715648 |
1730500800 | 31.11 | -0.87 | -2.72 | 32 | 32.119999 | 31 | 1506815 |
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