Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.795 | -6.23953566246 | 44.795 | 44.795 | 41.44 | 27473 | 42.41117106 | DE |
4 | 5.915 | 16.3918525703 | 36.085 | 46.455 | 35.92 | 20505 | 41.80971771 | DE |
12 | 1.585 | 3.92181120871 | 40.415 | 46.455 | 33.08 | 18515 | 39.0262744 | DE |
26 | 8.19 | 24.2236024845 | 33.81 | 46.455 | 32.08 | 13578 | 38.89893657 | DE |
52 | 15.16 | 56.4828614009 | 26.84 | 46.455 | 25.665 | 10833 | 36.1678087 | DE |
156 | -11.46 | -21.4365881033 | 53.46 | 79.28 | 23.82 | 8301 | 39.96939925 | DE |
260 | -22.59 | -34.9744542499 | 64.59 | 109.25 | 23.82 | 7118 | 51.37643614 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741037220 | 41.88 | -0.04 | -0.11 | 42.67 | 42.799999 | 41.85 | 7827 |
1740778020 | 41.924999 | -0.79 | -1.84 | 41.865 | 42.21 | 41.44 | 31855 |
1740691620 | 42.71 | -0.46 | -1.05 | 43.49 | 43.49 | 42.555 | 14017 |
1740605220 | 43.165 | 0.73 | 1.72 | 43.315 | 43.465 | 42.79 | 16804 |
1740518820 | 42.435 | 0.08 | 0.18 | 42.125 | 42.505 | 41.51 | 32706 |
1740432420 | 42.36 | -2.64 | -5.86 | 44.795 | 44.795 | 41.86 | 41984 |
1740173220 | 44.995 | -0.01 | -0.02 | 45.7 | 46.455 | 44.9 | 16795 |
1740086820 | 45.005 | 0.69 | 1.56 | 43.725 | 45.67 | 43.615 | 15124 |
1740000420 | 44.315 | -0.19 | -0.42 | 44.39 | 45.18 | 43.895 | 14785 |
1739914020 | 44.5 | 0 | 0.00 | 44.5 | 45.68 | 44.4 | 24973 |
1739827620 | 44.5 | 1.17 | 2.69 | 43.995 | 44.58 | 43.845 | 27292 |
1739568420 | 43.335 | 2.28 | 5.54 | 41.69 | 43.765 | 41.31 | 27195 |
1739482020 | 41.06 | 0.63 | 1.56 | 40.985 | 41.17 | 40.27 | 8631 |
1739395620 | 40.43 | 0.63 | 1.60 | 40.545 | 40.6 | 39.985 | 35900 |
1739309220 | 39.795 | -0.25 | -0.64 | 40.02 | 40.04 | 39 | 6966 |
1739222820 | 40.049999 | 1.43 | 3.72 | 38.799999 | 40.195 | 38.76 | 19488 |
1738963620 | 38.615 | 0.29 | 0.76 | 38.695 | 39.345 | 38.51 | 21614 |
1738877220 | 38.325 | 0.69 | 1.83 | 37.935 | 38.64 | 37.89 | 7350 |
1738790820 | 37.635 | -0.01 | -0.03 | 37.479999 | 37.94 | 37.225 | 9485 |
1738704420 | 37.645 | 0.74 | 1.99 | 37.845 | 38.02 | 37.345 | 23065 |
1738618020 | 36.909999 | 0 | 0.01 | 36.085 | 37.135 | 35.92 | 14066 |
1738358820 | 36.905 | 0.11 | 0.30 | 36.775 | 37.545 | 36.659999 | 7126 |
1738272420 | 36.795 | 0.09 | 0.25 | 36.93 | 36.93 | 36.18 | 11288 |
1738186020 | 36.705 | 0.5 | 1.38 | 36.645 | 36.705 | 36.229999 | 5727 |
1738099620 | 36.205 | 0.78 | 2.22 | 35.53 | 36.205 | 35.515 | 12600 |
1738013220 | 35.42 | -0.17 | -0.48 | 35.44 | 36.315 | 35.025 | 9103 |
1737754020 | 35.59 | 0.55 | 1.57 | 35.265 | 35.905 | 35.155 | 7718 |
1737667620 | 35.04 | 0.06 | 0.19 | 35.14 | 35.145 | 34.67 | 14300 |
1737581220 | 34.975 | 0.09 | 0.24 | 35.22 | 35.24 | 34.744999 | 10030 |
1737494820 | 34.89 | -0.28 | -0.81 | 35.145 | 35.229999 | 34.84 | 5796 |
1737408420 | 35.174999 | 0.11 | 0.31 | 35.104999 | 35.755 | 35.104999 | 26488 |
1737149220 | 35.065 | 0.73 | 2.13 | 34.54 | 35.185 | 34.36 | 43997 |
1737062820 | 34.335 | -0.19 | -0.55 | 34.1 | 34.985 | 34.1 | 9958 |
1736976420 | 34.525 | 0.63 | 1.87 | 34.1 | 34.909999 | 34.1 | 16788 |
1736890020 | 33.89 | 0.27 | 0.79 | 34.005 | 34.24 | 33.77 | 4321 |
1736803620 | 33.625 | 0.14 | 0.42 | 33.5 | 33.625 | 33.08 | 11039 |
1736544420 | 33.485 | -1.16 | -3.35 | 34.595 | 34.595 | 33.33 | 21871 |
1736458020 | 34.645 | -0.13 | -0.36 | 34.865 | 34.865 | 34.565 | 16773 |
1736371620 | 34.77 | -0.27 | -0.77 | 34.695 | 35.09 | 34.295 | 73898 |
1736285220 | 35.04 | -0.9 | -2.49 | 35.2 | 35.59 | 34.104999 | 20211 |
1736198820 | 35.935 | -2.41 | -6.27 | 38.225 | 38.94 | 35.2 | 21073 |
1735939620 | 38.34 | 0.22 | 0.56 | 38.284999 | 38.52 | 38.159999 | 2822 |
1735853220 | 38.125 | -0.24 | -0.64 | 38.395 | 38.71 | 37.935 | 6857 |
1735594020 | 38.369999 | -0.41 | -1.04 | 38.92 | 38.92 | 38.369999 | 2821 |
1735334820 | 38.775 | -0.68 | -1.72 | 39.055 | 39.325 | 38.765 | 15605 |
1734989220 | 39.455 | -0.53 | -1.33 | 39.1 | 39.705 | 39 | 4786 |
1734730020 | 39.985 | 0.16 | 0.39 | 40.104999 | 40.2 | 39.225 | 84440 |
1734643620 | 39.83 | 0.33 | 0.84 | 40.2 | 40.6 | 39.645 | 25258 |
1734557220 | 39.5 | -0.98 | -2.42 | 40.47 | 40.545 | 39.31 | 23354 |
1734470820 | 40.479999 | 0.21 | 0.53 | 40.065 | 40.7 | 40.049999 | 22310 |
1734384420 | 40.265 | -0.53 | -1.29 | 40.695 | 40.695 | 40.065 | 4430 |
1734125220 | 40.79 | 0.16 | 0.41 | 40.875 | 41.155 | 40.395 | 6367 |
1734038820 | 40.625 | -0.18 | -0.44 | 41.25 | 41.494999 | 40.625 | 8804 |
1733952420 | 40.805 | 0.2 | 0.49 | 40.405 | 41 | 40.25 | 6120 |
1733866020 | 40.604999 | -0.65 | -1.56 | 41.01 | 41.01 | 40.15 | 13726 |
1733779620 | 41.25 | 1.18 | 2.93 | 40.415 | 41.415 | 40.205 | 30438 |
1733520420 | 40.075 | 0.08 | 0.19 | 39.95 | 40.299999 | 39.9 | 20076 |
1733434020 | 40 | 0.79 | 2.01 | 39.34 | 40.31 | 38.94 | 31691 |
1733347620 | 39.21 | 0.04 | 0.09 | 39.155 | 39.4 | 38.95 | 10994 |
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