Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 1 | 50 | 50.5 | 50 | 134 | 50 | DE |
4 | -2.5 | -4.71698113208 | 53 | 54 | 49.4 | 107 | 51.41965567 | DE |
12 | -5 | -9.00900900901 | 55.5 | 57 | 49.4 | 147 | 52.47070497 | DE |
26 | -8.5 | -14.406779661 | 59 | 60 | 49.4 | 187 | 55.43884127 | DE |
52 | 7.42 | 17.2237697307 | 43.08 | 61.5 | 42.61 | 181 | 52.47224079 | DE |
156 | 13.9 | 37.9781420765 | 36.6 | 61.5 | 35.99 | 167 | 49.54099194 | DE |
260 | 13.9 | 37.9781420765 | 36.6 | 61.5 | 35.99 | 167 | 49.54099194 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568420 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1739482020 | 50 | 0 | 0.00 | 50 | 50 | 50 | 17 |
1739395620 | 50 | -2 | -3.85 | 50 | 50 | 50 | 250 |
1739309220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
1739222820 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
1738963620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 80 |
1738877220 | 52 | 0.5 | 0.97 | 52 | 52 | 52 | 25 |
1738790820 | 51.5 | -2 | -3.74 | 52 | 52 | 51.5 | 380 |
1738704420 | 53.5 | -0.5 | -0.93 | 53.5 | 53.5 | 53.5 | 1 |
1738618020 | 54 | 0.5 | 0.93 | 54 | 54 | 53 | 91 |
1738358820 | 53.5 | 1.5 | 2.88 | 53.5 | 53.5 | 53 | 43 |
1738272420 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
1738186020 | 52 | 2 | 4.00 | 52.5 | 52.5 | 52 | 74 |
1738099620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1738013220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1737754020 | 50 | 0 | 0.00 | 49.4 | 50 | 49.4 | 230 |
1737667620 | 50 | -2.5 | -4.76 | 51.5 | 51.5 | 50 | 17 |
1737581220 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 50 |
1737494820 | 53 | -1 | -1.85 | 53 | 53 | 53 | 136 |
1737408420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1737149220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1737062820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 30 |
1736976420 | 54 | 1 | 1.89 | 54 | 54 | 54 | 31 |
1736890020 | 53 | 0 | 0.00 | 53 | 53.5 | 53 | 614 |
1736803620 | 53 | 1.5 | 2.91 | 52 | 53 | 52 | 169 |
1736544420 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1736458020 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1736371620 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1736285220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1736198820 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 228 |
1735939620 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1735853220 | 51.5 | 0.5 | 0.98 | 51.5 | 51.5 | 51.5 | 38 |
1735594020 | 51 | -1.5 | -2.86 | 51 | 51 | 51 | 20 |
1735334820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1734989220 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 64 |
1734730020 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
1734643620 | 51 | -1 | -1.92 | 52 | 52 | 51 | 968 |
1734557220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 39 |
1734470820 | 52 | -1 | -1.89 | 52 | 52 | 52 | 41 |
1734384420 | 53 | 0 | 0.00 | 53.5 | 53.5 | 52.5 | 321 |
1734125220 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1734038820 | 53 | 0 | 0.00 | 53 | 53 | 53 | 120 |
1733952420 | 53 | 0 | 0.00 | 54 | 54 | 53 | 220 |
1733866020 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1733779620 | 53 | -1.5 | -2.75 | 52.5 | 53 | 52.5 | 25 |
1733520420 | 54.5 | 0.5 | 0.93 | 53.5 | 54.5 | 53.5 | 587 |
1733434020 | 54 | -1.5 | -2.70 | 54 | 54 | 54 | 80 |
1733347620 | 55.5 | 0.5 | 0.91 | 55.5 | 55.5 | 55.5 | 30 |
1733261220 | 55 | -1 | -1.79 | 56 | 56 | 55 | 82 |
1733174820 | 56 | -1 | -1.75 | 56 | 56.5 | 56 | 116 |
1732915620 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
1732829220 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
1732742820 | 57 | 0 | 0.00 | 57 | 57 | 57 | 45 |
1732656420 | 57 | 1 | 1.79 | 57 | 57 | 57 | 14 |
1732570020 | 56 | 0 | 0.00 | 55.5 | 56.5 | 55.5 | 15 |
1732310820 | 56 | 2 | 3.70 | 55 | 56 | 55 | 47 |
1732224420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 1 |
1732138020 | 54 | 1 | 1.89 | 53 | 54 | 53 | 31 |
1732051620 | 53 | -4 | -7.02 | 56.5 | 56.5 | 53 | 372 |
1731965220 | 57 | 1 | 1.79 | 56 | 57 | 56 | 206 |
1731705960 | 56 | -0.5 | -0.88 | 56 | 56 | 56 | 1 |
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