Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.9 | -2.92338709677 | 99.2 | 100.2 | 95.9 | 101 | 97.02743539 | DE |
4 | 2.2 | 2.33793836344 | 94.1 | 100.2 | 93.3 | 139 | 97.38746849 | DE |
12 | 2.1 | 2.22929936306 | 94.2 | 100.2 | 88.8 | 97 | 94.93586771 | DE |
26 | -0.6 | -0.61919504644 | 96.9 | 105.8 | 88.8 | 93 | 96.28856712 | DE |
52 | 3 | 3.2154340836 | 93.3 | 113 | 88.8 | 73 | 97.31850396 | DE |
156 | 9.4 | 10.8170310702 | 86.9 | 113 | 69.8 | 64 | 95.30867526 | DE |
260 | 9.4 | 10.8170310702 | 86.9 | 113 | 69.8 | 64 | 95.30867526 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740432420 | 96.6 | 0.7 | 0.73 | 96.3 | 96.6 | 96.3 | 4 |
1740173220 | 95.9 | -0.9 | -0.93 | 95.9 | 95.9 | 95.9 | 1 |
1740086820 | 96.8 | -1.1 | -1.12 | 96.8 | 97 | 96 | 435 |
1740000420 | 97.9 | -1.3 | -1.31 | 98 | 98 | 97.9 | 27 |
1739914020 | 99.2 | 0.3 | 0.30 | 99.2 | 100.2 | 99.2 | 36 |
1739827620 | 98.9 | -0.6 | -0.60 | 98.5 | 98.9 | 98.2 | 126 |
1739568420 | 99.5 | 2.3 | 2.37 | 97.9 | 99.5 | 97.9 | 217 |
1739482020 | 97.2 | 0 | 0.00 | 97.5 | 98.3 | 97.1 | 41 |
1739395620 | 97.2 | 0.4 | 0.41 | 97.2 | 97.2 | 97.2 | 111 |
1739309220 | 96.8 | -1.9 | -1.93 | 97.9 | 97.9 | 96.8 | 6 |
1739222820 | 98.7 | 1.3 | 1.33 | 96.7 | 98.7 | 96.7 | 193 |
1738963620 | 97.4 | 0.6 | 0.62 | 97.8 | 98.4 | 97.4 | 98 |
1738877220 | 96.8 | -0.3 | -0.31 | 97.8 | 98 | 96.8 | 452 |
1738790820 | 97.1 | -0.7 | -0.72 | 96.4 | 97.2 | 96.3 | 133 |
1738704420 | 97.8 | 1.2 | 1.24 | 96.5 | 97.9 | 96.5 | 338 |
1738618020 | 96.6 | -1.5 | -1.53 | 96.2 | 96.8 | 96.2 | 14 |
1738358820 | 98.1 | 1.7 | 1.76 | 96.8 | 99.4 | 96.8 | 128 |
1738272420 | 96.4 | 2 | 2.12 | 95.2 | 96.4 | 94 | 332 |
1738186020 | 94.4 | 0.5 | 0.53 | 93.9 | 94.4 | 93.3 | 36 |
1738099620 | 93.9 | 0.8 | 0.86 | 94.1 | 94.4 | 93.9 | 49 |
1738013220 | 93.1 | -0.2 | -0.21 | 91.7 | 93.1 | 91.7 | 46 |
1737754020 | 93.3 | 0.9 | 0.97 | 93.2 | 93.3 | 93.2 | 8 |
1737667620 | 92.4 | -1.2 | -1.28 | 93.4 | 94.6 | 92.4 | 13 |
1737581220 | 93.6 | 0 | 0.00 | 94.8 | 94.8 | 93.6 | 19 |
1737494820 | 93.6 | 2.2 | 2.41 | 91.4 | 93.6 | 91.4 | 4 |
1737408420 | 91.4 | -0.9 | -0.98 | 92.1 | 92.1 | 91.4 | 478 |
1737149220 | 92.3 | 2.5 | 2.78 | 90.4 | 92.3 | 90.4 | 28 |
1737062820 | 89.8 | 1 | 1.13 | 89.9 | 89.9 | 89.8 | 3 |
1736976420 | 88.8 | -0.3 | -0.34 | 89.2 | 89.3 | 88.8 | 23 |
1736890020 | 89.1 | -0.3 | -0.34 | 89.6 | 89.6 | 89 | 10 |
1736803620 | 89.4 | -1.2 | -1.32 | 89.6 | 90 | 89.3 | 129 |
1736544420 | 90.6 | -0.2 | -0.22 | 90.5 | 90.8 | 90.5 | 118 |
1736458020 | 90.8 | 0 | 0.00 | 90.8 | 90.8 | 90.8 | 1 |
1736371620 | 90.8 | 0.2 | 0.22 | 90.8 | 90.8 | 90.8 | 1 |
1736285220 | 90.6 | -1.6 | -1.74 | 91.7 | 91.7 | 90.6 | 29 |
1736198820 | 92.2 | 0.6 | 0.66 | 92 | 92.2 | 90.9 | 30 |
1735939620 | 91.6 | -0.5 | -0.54 | 92.8 | 92.8 | 91.6 | 260 |
1735853220 | 92.1 | 0.7 | 0.77 | 93.8 | 93.8 | 92.1 | 9 |
1735594020 | 91.4 | -0.4 | -0.44 | 92.4 | 92.4 | 91.2 | 81 |
1735334820 | 91.8 | 0 | 0.00 | 92 | 93.3 | 91.8 | 114 |
1734989220 | 91.8 | 0.3 | 0.33 | 91.9 | 92.7 | 91.8 | 164 |
1734730020 | 91.5 | -0.2 | -0.22 | 91.5 | 91.5 | 90.7 | 83 |
1734643620 | 91.7 | -2.4 | -2.55 | 92 | 93.2 | 91.2 | 370 |
1734557220 | 94.1 | 0.5 | 0.53 | 94.1 | 94.1 | 94.1 | 28 |
1734470820 | 93.6 | -0.8 | -0.85 | 94 | 94 | 93.6 | 7 |
1734384420 | 94.4 | -2 | -2.07 | 95.2 | 95.2 | 94.4 | 32 |
1734125220 | 96.4 | -0.6 | -0.62 | 96.5 | 96.5 | 96.4 | 53 |
1734038820 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
1733952420 | 97 | 1.2 | 1.25 | 96.5 | 97 | 96.5 | 9 |
1733866020 | 95.8 | -0.4 | -0.42 | 95.8 | 95.8 | 95.8 | 2 |
1733779620 | 96.2 | 0.2 | 0.21 | 96.7 | 96.7 | 96.2 | 116 |
1733520420 | 96 | -0.1 | -0.10 | 96 | 96 | 96 | 100 |
1733434020 | 96.1 | 0.4 | 0.42 | 95.4 | 96.1 | 95.4 | 26 |
1733347620 | 95.7 | 1.6 | 1.70 | 95.5 | 96 | 95.2 | 32 |
1733261220 | 94.1 | 0.1 | 0.11 | 94.2 | 94.2 | 94.1 | 58 |
1733174820 | 94 | 0.5 | 0.53 | 92.7 | 94 | 92.7 | 24 |
1732915620 | 93.5 | -2.5 | -2.60 | 94 | 94 | 93.5 | 19 |
1732829220 | 96 | 3.3 | 3.56 | 94.2 | 96 | 94.2 | 225 |
1732742820 | 92.7 | -0.8 | -0.86 | 93.9 | 93.9 | 92.4 | 79 |
1732656420 | 93.5 | -0.6 | -0.64 | 92.9 | 94 | 92.7 | 163 |
1732570020 | 94.1 | -0.1 | -0.11 | 94.6 | 94.7 | 93.8 | 1605 |
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