Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.34 | 0.863821138211 | 39.36 | 40.1 | 38.49 | 1177677 | 39.39304596 | CS |
4 | -5.16 | -11.5024520731 | 44.86 | 45.05 | 38.49 | 1410004 | 41.24807884 | CS |
12 | -4.9780383 | -11.1420252308 | 44.6780383 | 49.29600313 | 38.49 | 1093561 | 44.19125078 | CS |
26 | -7.5801432 | -16.0324032183 | 47.2801432 | 49.29600313 | 38.49 | 1129438 | 44.86499578 | CS |
52 | -5.0294633 | -11.2441843227 | 44.7294633 | 49.29600313 | 38.49 | 1080468 | 44.65166521 | CS |
156 | -13.27258763 | -25.0555772784 | 52.97258763 | 54.26615362 | 36.83482174 | 1042355 | 46.37609345 | CS |
260 | 2.16538026 | 5.76902143941 | 37.53461974 | 62.55769956 | 36.83482174 | 1054232 | 48.13262116 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526800 | 39.7 | -0.21 | -0.53 | 40 | 40.03 | 39.43 | 1018088 |
1740440400 | 39.91 | 0.34 | 0.86 | 39.74 | 40.1 | 39.61 | 1187185 |
1740181200 | 39.57 | 1 | 2.59 | 39.21 | 39.59 | 38.8 | 1257212 |
1740094800 | 38.57 | -0.65 | -1.66 | 39.2 | 39.43 | 38.49 | 1121389 |
1740008400 | 39.22 | -0.79 | -1.97 | 39.36 | 39.42 | 39.02 | 1304511 |
1739922000 | 40.01 | 0.14 | 0.35 | 39.96 | 40.21 | 39.76 | 866957 |
1739576400 | 39.87 | -0.19 | -0.47 | 40.09 | 40.18 | 39.69 | 1362801 |
1739490000 | 40.06 | -0.08 | -0.20 | 40.03 | 40.61 | 39.72 | 1758162 |
1739403600 | 40.14 | 0.86 | 2.19 | 39.98 | 40.395 | 39.4 | 2655167 |
1739317200 | 39.28 | -0.8 | -2.00 | 40 | 40.06 | 39.27 | 1035742 |
1739230800 | 40.08 | -1.26 | -3.05 | 39.86 | 40.47 | 39.63 | 1714207 |
1738971600 | 41.34 | -1.1 | -2.59 | 41.38 | 41.48 | 40.85 | 1306855 |
1738885200 | 42.44 | -1.36 | -3.11 | 42.11 | 42.8 | 41.795 | 2851043 |
1738798800 | 43.8 | 0.44 | 1.01 | 43.93 | 44.03 | 43.35 | 1533236 |
1738712400 | 43.36 | -0.48 | -1.09 | 43.69 | 43.96 | 43.03 | 1716898 |
1738626000 | 43.84 | -0.8 | -1.79 | 43.97 | 44.2 | 43.65 | 1225182 |
1738366800 | 44.64 | 0.13 | 0.29 | 44.56 | 45.05 | 44.41 | 810413 |
1738280400 | 44.51 | 0.74 | 1.69 | 44.04 | 44.9 | 43.96 | 1022986 |
1738194000 | 43.77 | -2.66 | -5.72 | 44.86 | 44.86 | 43.545 | 1042042 |
1738107600 | 46.426488 | -0.35 | -0.75 | 47.300713 | 47.434418 | 46.395633 | 1230048 |
1738021200 | 46.776178 | -0.15 | -0.33 | 47.475558 | 47.537268 | 46.560193 | 1487991 |
1737762000 | 46.930453 | -1.67 | -3.43 | 46.868743 | 47.280143 | 46.693898 | 1509440 |
1737675600 | 48.596623 | 0 | 0.00 | 48.596623 | 48.596623 | 48.596623 | 0 |
1737589200 | 48.596623 | -0.26 | -0.53 | 49.008023 | 49.296003 | 48.555483 | 1645220 |
1737502800 | 48.853748 | 1.54 | 3.26 | 48.730328 | 48.966883 | 48.555483 | 1185627 |
1737157200 | 47.310998 | 0.1 | 0.22 | 47.382993 | 47.681258 | 47.074443 | 1146986 |
1737070800 | 47.208148 | 0.65 | 1.39 | 46.909883 | 47.547553 | 46.611618 | 1044370 |
1736984400 | 46.560193 | -0.31 | -0.66 | 47.516698 | 47.578408 | 46.385348 | 1274338 |
1736898000 | 46.868743 | -0.44 | -0.93 | 47.167008 | 47.167008 | 46.549908 | 775338 |
1736811600 | 47.310998 | 1.36 | 2.95 | 46.333923 | 47.413848 | 46.169363 | 1468398 |
1736552400 | 45.953378 | -0.6 | -1.28 | 46.560193 | 46.560193 | 45.860813 | 960317 |
1736379600 | 46.549908 | 0.33 | 0.71 | 46.282498 | 46.714468 | 45.89681 | 613044 |
1736293200 | 46.220788 | 0.16 | 0.36 | 46.467628 | 47.033303 | 46.189933 | 450756 |
1736206800 | 46.056228 | -0.2 | -0.42 | 45.840243 | 46.222536 | 45.593403 | 825575 |
1735947600 | 46.251643 | 0.46 | 1.01 | 45.891668 | 46.498483 | 45.788818 | 476720 |
1735861200 | 45.788818 | -0.01 | -0.02 | 46.097368 | 46.189933 | 45.624258 | 628788 |
1735688400 | 45.799103 | -0.19 | -0.40 | 46.025373 | 46.375063 | 45.75282 | 572612 |
1735602000 | 45.984233 | -0.29 | -0.62 | 45.932808 | 46.395633 | 45.562445 | 665032 |
1735342800 | 46.272213 | -0.02 | -0.04 | 45.984233 | 46.519053 | 45.973948 | 432549 |
1735256400 | 46.292783 | -0.05 | -0.11 | 46.128223 | 46.498483 | 45.860813 | 313656 |
1735077840 | 46.344208 | 0.25 | 0.54 | 46.138508 | 46.375063 | 45.943093 | 168584 |
1734997200 | 46.097368 | 0.15 | 0.34 | 46.488198 | 46.488198 | 45.788818 | 470516 |
1734738000 | 45.943093 | 0.36 | 0.79 | 45.089438 | 46.231073 | 45.027728 | 1738850 |
1734651600 | 45.583118 | 0.28 | 0.61 | 45.788818 | 45.922523 | 45.44427 | 1103870 |
1734565200 | 45.305423 | -1.33 | -2.85 | 46.426488 | 46.693898 | 45.269425 | 785988 |
1734478800 | 46.632188 | -0.04 | -0.09 | 46.951023 | 47.393278 | 46.560193 | 694415 |
1734392400 | 46.673328 | -0.02 | -0.04 | 46.683613 | 47.125868 | 46.601333 | 784121 |
1734133200 | 46.693898 | -0.58 | -1.22 | 47.578408 | 47.588693 | 46.601333 | 2070058 |
1734046800 | 47.269858 | -0.21 | -0.43 | 47.413848 | 47.54241 | 47.197863 | 596874 |
1733960400 | 47.475558 | 0.09 | 0.20 | 47.475558 | 47.496128 | 47.023018 | 714458 |
1733874000 | 47.382993 | 1.8 | 3.95 | 47.465273 | 47.989808 | 46.755608 | 1211571 |
1733787600 | 45.583118 | 0.93 | 2.07 | 44.729463 | 45.67054 | 44.626613 | 649352 |
1733528400 | 44.657468 | -0.01 | -0.02 | 44.811743 | 44.966018 | 44.528905 | 323289 |
1733442000 | 44.667753 | -0.35 | -0.78 | 45.212858 | 45.212858 | 44.647183 | 745254 |
1733355600 | 45.017443 | 0.49 | 1.11 | 44.678038 | 45.192288 | 44.462053 | 604201 |
1733269200 | 44.523763 | -0.37 | -0.82 | 45.233428 | 45.233428 | 44.513478 | 875450 |
1733182800 | 44.894023 | 0.23 | 0.51 | 44.719178 | 45.202573 | 44.544333 | 742529 |
1732917840 | 44.667753 | -0.33 | -0.73 | 44.595758 | 44.914593 | 44.595758 | 453613 |
1732750800 | 44.996873 | 0.52 | 1.18 | 44.894023 | 45.305423 | 44.842598 | 604787 |
1732664400 | 44.472338 | -0.01 | -0.02 | 44.852883 | 44.883738 | 44.297493 | 697943 |
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