Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.11 | -3.8000684697 | 29.21 | 29.84 | 28.07 | 260672 | 28.78947284 | CS |
4 | -1.1 | -3.76712328767 | 29.2 | 31.01 | 27.33 | 250324 | 28.85445546 | CS |
12 | -17.94 | -38.9661164205 | 46.04 | 46.31 | 27.33 | 324610 | 32.90583355 | CS |
26 | -7.38 | -20.8004509583 | 35.48 | 47.19 | 27.33 | 257206 | 34.61546911 | CS |
52 | -1.81 | -6.05148779672 | 29.91 | 47.19 | 27.33 | 238027 | 33.78682281 | CS |
156 | 4 | 16.5975103734 | 24.1 | 47.19 | 21 | 245135 | 32.49524435 | CS |
260 | 4 | 16.5975103734 | 24.1 | 47.19 | 21 | 245135 | 32.49524435 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440400 | 28.1 | -0.29 | -1.02 | 28.68 | 29.09 | 28.07 | 265522 |
1740181200 | 28.39 | -0.52 | -1.80 | 29.7 | 29.7 | 28.35 | 264746 |
1740094800 | 28.91 | -0.06 | -0.21 | 28.96 | 29.5969 | 28.71 | 232177 |
1740008400 | 28.97 | -0.57 | -1.93 | 28.89 | 29.305 | 28.8601 | 254607 |
1739922000 | 29.54 | 0.79 | 2.75 | 29.21 | 29.84 | 28.575 | 286308 |
1739576400 | 28.75 | 0.25 | 0.88 | 28.71 | 28.79 | 27.95 | 233191 |
1739490000 | 28.5 | 0.43 | 1.53 | 28.28 | 28.66 | 27.74 | 186343 |
1739403600 | 28.07 | -1.29 | -4.39 | 28.71 | 28.85 | 28.035 | 286020 |
1739317200 | 29.36 | -0.11 | -0.37 | 30.6 | 30.6 | 28.84 | 209562 |
1739230800 | 29.47 | 1.48 | 5.29 | 29 | 29.74 | 28.63 | 306314 |
1738971600 | 27.99 | -0.26 | -0.92 | 28.41 | 28.98 | 27.99 | 268193 |
1738885200 | 28.25 | 0.41 | 1.47 | 28.36 | 28.36 | 27.64 | 260788 |
1738798800 | 27.84 | -0.24 | -0.85 | 28.28 | 28.34 | 27.33 | 296172 |
1738712400 | 28.08 | -0.07 | -0.25 | 28.15 | 28.54 | 27.85 | 175393 |
1738626000 | 28.15 | -0.9 | -3.10 | 28.32 | 29.21 | 28.05 | 215640 |
1738366800 | 29.05 | -1.15 | -3.81 | 30.215 | 30.56 | 29 | 318789 |
1738280400 | 30.2 | -0.38 | -1.24 | 30.63 | 31.0084 | 29.96 | 166189 |
1738194000 | 30.58 | 0.5 | 1.66 | 30.08 | 31.01 | 29.81 | 293822 |
1738107600 | 30.08 | 1.11 | 3.83 | 29.2 | 30.27 | 28.75 | 236383 |
1738021200 | 28.97 | -0.82 | -2.75 | 29.56 | 29.93 | 28.8 | 197678 |
1737762000 | 29.79 | -0.8 | -2.62 | 30 | 30.415 | 29.465 | 185348 |
1737675600 | 30.59 | 0 | 0.00 | 30.59 | 30.59 | 30.59 | 0 |
1737589200 | 30.59 | -0.49 | -1.58 | 31.06 | 31.36 | 30.38 | 293099 |
1737502800 | 31.08 | 0.75 | 2.47 | 30.84 | 31.565 | 30.55 | 251598 |
1737157200 | 30.33 | 0.14 | 0.46 | 30.62 | 30.985 | 29.94 | 168485 |
1737070800 | 30.19 | -0.81 | -2.61 | 31.48 | 31.48 | 30.17 | 165488 |
1736984400 | 31 | 1.3 | 4.38 | 30.63 | 31.06 | 30.09 | 199256 |
1736898000 | 29.7 | 0.46 | 1.57 | 29.38 | 29.93 | 29.24 | 204802 |
1736811600 | 29.24 | 0.09 | 0.31 | 28.75 | 29.89 | 28.75 | 296162 |
1736552400 | 29.15 | -1.05 | -3.48 | 29.9 | 30.27 | 29.13 | 316352 |
1736379600 | 30.2 | -0.53 | -1.72 | 30.23 | 30.5 | 29.675 | 242755 |
1736293200 | 30.73 | -0.01 | -0.03 | 30.78 | 31.1661 | 30.21 | 427614 |
1736206800 | 30.74 | 0.36 | 1.18 | 30.8 | 32.03 | 30.39 | 440109 |
1735947600 | 30.38 | -1.02 | -3.25 | 31.46 | 31.84 | 30.27 | 391485 |
1735861200 | 31.4 | -0.42 | -1.32 | 32.08 | 32.71 | 31.037 | 345785 |
1735688400 | 31.82 | 0.5 | 1.60 | 31.5 | 32.49 | 31.43 | 344944 |
1735602000 | 31.32 | -0.69 | -2.16 | 32.32 | 32.32 | 31.23 | 238442 |
1735342800 | 32.009999 | -0.53 | -1.63 | 32.99 | 32.99 | 31.76 | 300217 |
1735256400 | 32.54 | -0.2 | -0.61 | 32.22 | 32.65 | 31.41 | 405603 |
1735077840 | 32.74 | 1.09 | 3.44 | 31.65 | 32.759999 | 31.38 | 257621 |
1734997200 | 31.65 | -2.45 | -7.18 | 33.52 | 34.4 | 31.54 | 459707 |
1734738000 | 34.1 | 1.64 | 5.05 | 32.47 | 34.64 | 31.75 | 2609747 |
1734651600 | 32.46 | -5.46 | -14.40 | 32.45 | 33.52 | 30 | 982059 |
1734565200 | 37.92 | -1.46 | -3.71 | 39.06 | 40.325 | 37.38 | 417629 |
1734478800 | 39.38 | -1.68 | -4.09 | 40.88 | 40.88 | 39.35 | 301920 |
1734392400 | 41.06 | -1.06 | -2.52 | 41.07 | 42.06 | 40.97 | 273132 |
1734133200 | 42.12 | -1.37 | -3.15 | 43.84 | 43.84 | 41.94 | 162015 |
1734046800 | 43.49 | -0.64 | -1.45 | 43.75 | 44.21 | 42.79 | 158339 |
1733960400 | 44.13 | -0.2 | -0.45 | 44.93 | 45.125 | 44 | 481093 |
1733874000 | 44.33 | -0.12 | -0.27 | 44.54 | 45.16 | 43.75 | 278861 |
1733787600 | 44.45 | 0.68 | 1.55 | 44.25 | 45.46 | 44.06 | 213484 |
1733528400 | 43.77 | -0.2 | -0.45 | 44.15 | 44.38 | 43.71 | 130773 |
1733442000 | 43.97 | -0.39 | -0.88 | 44.76 | 44.76 | 43.71 | 229948 |
1733355600 | 44.36 | -0.35 | -0.78 | 44.96 | 45.06 | 43.31 | 222661 |
1733269200 | 44.71 | -0.87 | -1.91 | 46.04 | 46.31 | 44.17 | 178548 |
1733182800 | 45.58 | 0.74 | 1.65 | 44.94 | 45.79 | 44.22 | 217817 |
1732917840 | 44.84 | 0.15 | 0.34 | 45.24 | 45.58 | 44.79 | 84129 |
1732750800 | 44.69 | 0.63 | 1.43 | 44.17 | 44.83 | 43.8 | 194289 |
1732664400 | 44.06 | -0.97 | -2.15 | 44.9 | 45.01 | 43.88 | 168411 |
1732578000 | 45.03 | -0.11 | -0.24 | 45.56 | 45.91 | 44.9 | 349414 |
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