Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8 | -2.32558139535 | 34.4 | 34.4 | 34 | 102 | 34.39802956 | DE |
4 | -0.8 | -2.32558139535 | 34.4 | 34.4 | 32.799999 | 153 | 33.44374577 | DE |
12 | -2.6 | -7.18232044199 | 36.2 | 37 | 32.799999 | 79 | 33.79310323 | DE |
26 | -1.4 | -4 | 35 | 37 | 31.8 | 71 | 34.48682808 | DE |
52 | 1.4 | 4.34782608696 | 32.2 | 37 | 31.6 | 61 | 34.28374367 | DE |
156 | 0.2 | 0.59880239521 | 33.4 | 37 | 31.4 | 52 | 34.17268259 | DE |
260 | 0.2 | 0.59880239521 | 33.4 | 37 | 31.4 | 52 | 34.17268259 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739482020 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739395620 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739309220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739222820 | 34 | -0.4 | -1.16 | 34 | 34 | 34 | 1 |
1738963620 | 34.4 | 0.6 | 1.78 | 34.4 | 34.4 | 34.4 | 202 |
1738877220 | 33.799999 | 0.8 | 2.42 | 33.799999 | 33.799999 | 33.799999 | 60 |
1738790820 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1738704420 | 33 | -1 | -2.94 | 33 | 33 | 33 | 81 |
1738618020 | 34 | 0.6 | 1.80 | 33.799999 | 34 | 32.799999 | 29 |
1738358820 | 33.4 | -0.4 | -1.18 | 33.4 | 33.4 | 33.4 | 379 |
1738272420 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1738186020 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1738099620 | 33.799999 | 0.8 | 2.42 | 33.799999 | 33.799999 | 33.799999 | 151 |
1738013220 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1737754020 | 33 | -1 | -2.94 | 33.6 | 33.6 | 33 | 588 |
1737667620 | 34 | -0.4 | -1.16 | 34 | 34 | 34 | 15 |
1737581220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1737494820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1737408420 | 34.4 | 0.4 | 1.18 | 34.4 | 34.4 | 34.4 | 21 |
1737149220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1737062820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1736976420 | 34 | -0.6 | -1.73 | 34 | 34 | 34 | 6 |
1736890020 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1736803620 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1736544420 | 34.6 | -0.2 | -0.57 | 34.6 | 34.6 | 34.6 | 2 |
1736458020 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
1736371620 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
1736285220 | 34.799999 | -0.2 | -0.57 | 35 | 35 | 34.799999 | 201 |
1736198820 | 35 | -0.8 | -2.23 | 35 | 35 | 35 | 1 |
1735939620 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
1735853220 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
1735594020 | 35.799999 | 0.2 | 0.56 | 35.799999 | 35.799999 | 35.799999 | 1 |
1735334820 | 35.6 | 0.4 | 1.14 | 35.6 | 35.6 | 35.6 | 2 |
1734989220 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
1734730020 | 35.2 | -1.4 | -3.83 | 35.2 | 35.2 | 35.2 | 17 |
1734643620 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1734557220 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1734470820 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1734384420 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1734125220 | 36.6 | 1 | 2.81 | 36.6 | 36.6 | 36.6 | 5 |
1734038820 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1733952420 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1733866020 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 20 |
1733779620 | 35.6 | -0.6 | -1.66 | 35.6 | 35.6 | 35.6 | 1 |
1733520420 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1733434020 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1733347620 | 36.2 | 0.8 | 2.26 | 36.2 | 36.2 | 36.2 | 54 |
1733261220 | 35.4 | -1.6 | -4.32 | 35.4 | 35.4 | 35.4 | 1 |
1733174820 | 37 | 0.8 | 2.21 | 37 | 37 | 37 | 1 |
1732915620 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1732829220 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1732742820 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1732656420 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1732570020 | 36.2 | 0.6 | 1.69 | 36.2 | 36.2 | 36.2 | 46 |
1732310820 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1732224420 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1732138020 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1732051620 | 35.6 | -0.4 | -1.11 | 35.6 | 35.6 | 35.6 | 46 |
1731965220 | 36 | 0.2 | 0.56 | 36 | 36 | 36 | 150 |
1731705960 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 25 |
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