Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.35 | 2.64965652601 | 50.95 | 52.5 | 49.64 | 85 | 50.79343195 | DE |
4 | 1.75 | 3.46191889219 | 50.55 | 52.5 | 49.64 | 53 | 50.96992795 | DE |
12 | 0.6 | 1.16054158607 | 51.7 | 52.5 | 45.84 | 105 | 49.02398322 | DE |
26 | 1.45 | 2.85152409046 | 50.85 | 56.7 | 45.84 | 179 | 52.69523102 | DE |
52 | 9.820001 | 23.1167637269 | 42.479999 | 56.7 | 39.619999 | 210 | 48.97792832 | DE |
156 | 7.96 | 17.952187641 | 44.34 | 56.7 | 36.32 | 248 | 46.37668131 | DE |
260 | 7.96 | 17.952187641 | 44.34 | 56.7 | 36.32 | 248 | 46.37668131 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740432420 | 52.45 | 1.15 | 2.24 | 51.95 | 52.5 | 51.75 | 544 |
1740173220 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
1740086820 | 51.3 | 1.66 | 3.34 | 49.76 | 51.5 | 49.76 | 204 |
1740000420 | 49.64 | -0.34 | -0.68 | 50.35 | 50.35 | 49.64 | 80 |
1739914020 | 49.98 | -0.62 | -1.23 | 49.98 | 49.98 | 49.98 | 1 |
1739827620 | 50.6 | -0.95 | -1.84 | 50.95 | 50.95 | 50.4 | 53 |
1739568420 | 51.55 | 0 | 0.00 | 51.55 | 51.55 | 51.55 | 2 |
1739482020 | 51.55 | 0.1 | 0.19 | 51.55 | 51.55 | 51.55 | 36 |
1739395620 | 51.45 | 0 | 0.00 | 51.45 | 51.45 | 51.45 | 0 |
1739309220 | 51.45 | -0.35 | -0.68 | 51.45 | 51.45 | 51.45 | 50 |
1739222820 | 51.8 | 0.9 | 1.77 | 51.15 | 51.8 | 51.15 | 55 |
1738963620 | 50.9 | -0.5 | -0.97 | 51.45 | 51.45 | 50.9 | 102 |
1738877220 | 51.4 | 0.95 | 1.88 | 51.4 | 51.4 | 51.4 | 20 |
1738790820 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
1738704420 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
1738618020 | 50.45 | 0 | 0.00 | 49.76 | 50.7 | 49.76 | 40 |
1738358820 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
1738272420 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
1738186020 | 50.45 | -0.3 | -0.59 | 50.45 | 50.45 | 50.45 | 5 |
1738099620 | 50.75 | 1.15 | 2.32 | 50.55 | 51.2 | 50.55 | 46 |
1738013220 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
1737754020 | 49.6 | 0.12 | 0.24 | 49.5 | 49.6 | 49.5 | 10 |
1737667620 | 49.48 | 0.12 | 0.24 | 49.48 | 49.48 | 49.48 | 1 |
1737581220 | 49.36 | 0.06 | 0.12 | 50.05 | 50.05 | 49.36 | 143 |
1737494820 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
1737408420 | 49.3 | 0.02 | 0.04 | 49.26 | 49.3 | 49.26 | 60 |
1737149220 | 49.28 | 0.54 | 1.11 | 49.28 | 49.28 | 49.28 | 50 |
1737062820 | 48.74 | 1.38 | 2.91 | 48.74 | 48.74 | 48.74 | 5 |
1736976420 | 47.36 | 1.52 | 3.32 | 47.36 | 47.36 | 47.36 | 1 |
1736890020 | 45.84 | -1.04 | -2.22 | 46.54 | 46.54 | 45.84 | 466 |
1736803620 | 46.88 | -1.46 | -3.02 | 47.1 | 47.1 | 46.88 | 92 |
1736544420 | 48.34 | 0 | 0.00 | 48.34 | 48.34 | 48.34 | 0 |
1736458020 | 48.34 | -0.16 | -0.33 | 47.84 | 48.34 | 47.84 | 6 |
1736371620 | 48.5 | -0.5 | -1.02 | 48.5 | 48.5 | 48.5 | 1 |
1736285220 | 49 | -0.12 | -0.24 | 49.08 | 49.08 | 49 | 11 |
1736198820 | 49.12 | -0.24 | -0.49 | 49.66 | 49.66 | 49.12 | 249 |
1735939620 | 49.36 | 0.1 | 0.20 | 49.3 | 49.36 | 49.3 | 63 |
1735853220 | 49.26 | 0.18 | 0.37 | 49.26 | 49.26 | 49.26 | 3 |
1735594020 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
1735334820 | 49.08 | 0.3 | 0.62 | 49.24 | 49.24 | 48.88 | 113 |
1734989220 | 48.78 | 0 | 0.00 | 48.88 | 48.88 | 48.58 | 107 |
1734730020 | 48.78 | 0.72 | 1.50 | 47.8 | 48.78 | 47.8 | 111 |
1734643620 | 48.06 | -0.24 | -0.50 | 48.26 | 48.46 | 48.02 | 353 |
1734557220 | 48.3 | -0.58 | -1.19 | 48.98 | 49.28 | 48.3 | 241 |
1734470820 | 48.88 | 0.28 | 0.58 | 48.72 | 48.88 | 48.7 | 102 |
1734384420 | 48.6 | -0.8 | -1.62 | 49.2 | 49.2 | 48.6 | 105 |
1734125220 | 49.4 | -0.46 | -0.92 | 49.62 | 49.62 | 49.4 | 102 |
1734038820 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 1 |
1733952420 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
1733866020 | 49.86 | 0.28 | 0.56 | 50 | 50 | 49.7 | 255 |
1733779620 | 49.58 | -0.47 | -0.94 | 50.05 | 50.2 | 49.58 | 74 |
1733520420 | 50.05 | 0.15 | 0.30 | 49.98 | 50.05 | 49.98 | 340 |
1733434020 | 49.9 | 1.04 | 2.13 | 50.2 | 50.3 | 49.68 | 140 |
1733347620 | 48.86 | 0 | 0.00 | 48.86 | 48.86 | 48.86 | 0 |
1733261220 | 48.86 | -1.39 | -2.77 | 49.16 | 49.16 | 46.54 | 509 |
1733174820 | 50.25 | -1.8 | -3.46 | 51.7 | 52 | 50.25 | 121 |
1732915620 | 52.05 | -0.5 | -0.95 | 52.05 | 52.05 | 52.05 | 1 |
1732829220 | 52.55 | 1.1 | 2.14 | 51.55 | 52.55 | 51.55 | 5 |
1732742820 | 51.45 | 0 | 0.00 | 51.2 | 51.45 | 51.2 | 18 |
1732656420 | 51.45 | 0.1 | 0.19 | 51.45 | 51.45 | 51.45 | 108 |
1732570020 | 51.35 | -0.3 | -0.58 | 52.35 | 52.35 | 51.35 | 106 |
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