Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 60.3 | 61.5 | 60 | 145 | 60.53034483 | DE |
4 | 0.9 | 1.51515151515 | 59.4 | 61.7 | 59 | 396 | 60.39470331 | DE |
12 | -0.9 | -1.47058823529 | 61.2 | 62 | 58.7 | 272 | 60.42825118 | DE |
26 | -1.1 | -1.79153094463 | 61.4 | 64 | 58.7 | 234 | 61.06772081 | DE |
52 | 7.1 | 13.3458646617 | 53.2 | 64 | 51.9 | 181 | 60.5209796 | DE |
156 | 0.2 | 0.332778702163 | 60.1 | 64 | 51.9 | 160 | 59.56482964 | DE |
260 | 0.2 | 0.332778702163 | 60.1 | 64 | 51.9 | 160 | 59.56482964 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740086820 | 60.3 | -0.1 | -0.17 | 60.3 | 60.3 | 60.1 | 72 |
1740000420 | 60.4 | -0.6 | -0.98 | 60.9 | 60.9 | 60.4 | 5 |
1739914020 | 61 | 1 | 1.67 | 61 | 61.5 | 60.5 | 310 |
1739827620 | 60 | 0 | 0.00 | 60 | 60.4 | 60 | 106 |
1739568420 | 60 | -0.5 | -0.83 | 60.4 | 60.4 | 60 | 159 |
1739482020 | 60.5 | -0.1 | -0.17 | 60.3 | 60.5 | 60.3 | 145 |
1739395620 | 60.6 | -0.1 | -0.16 | 60.7 | 60.7 | 60.6 | 190 |
1739309220 | 60.7 | -0.4 | -0.65 | 61 | 61 | 60.7 | 3 |
1739222820 | 61.1 | 0.4 | 0.66 | 60.5 | 61.1 | 60.5 | 79 |
1738963620 | 60.7 | 0.7 | 1.17 | 60.9 | 60.9 | 60.7 | 246 |
1738877220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1738790820 | 60 | -0.2 | -0.33 | 59.7 | 60 | 59.7 | 77 |
1738704420 | 60.2 | -0.6 | -0.99 | 60.5 | 60.5 | 60.2 | 31 |
1738618020 | 60.8 | -0.3 | -0.49 | 60.9 | 60.9 | 60.7 | 36 |
1738358820 | 61.1 | -0.6 | -0.97 | 61.4 | 61.4 | 60.9 | 152 |
1738272420 | 61.7 | 0.2 | 0.33 | 61.7 | 61.7 | 61.7 | 657 |
1738186020 | 61.5 | 1.1 | 1.82 | 61.1 | 61.6 | 61 | 241 |
1738099620 | 60.4 | 0.4 | 0.67 | 59.9 | 60.5 | 59 | 1777 |
1738013220 | 60 | 0.7 | 1.18 | 59.1 | 60 | 59.1 | 3065 |
1737754020 | 59.3 | 0 | 0.00 | 59.4 | 59.4 | 59.1 | 224 |
1737667620 | 59.3 | 0 | 0.00 | 59.4 | 59.4 | 59 | 30 |
1737581220 | 59.3 | -0.9 | -1.50 | 59.3 | 59.5 | 59.2 | 86 |
1737494820 | 60.2 | -0.2 | -0.33 | 60.3 | 60.3 | 60.2 | 2 |
1737408420 | 60.4 | 0.3 | 0.50 | 60.8 | 61 | 60 | 342 |
1737149220 | 60.1 | -0.4 | -0.66 | 60.5 | 60.6 | 60.1 | 434 |
1737062820 | 60.5 | 0.5 | 0.83 | 60.1 | 60.5 | 60 | 2470 |
1736976420 | 60 | 0.1 | 0.17 | 59.8 | 60 | 59.8 | 70 |
1736890020 | 59.9 | -0.1 | -0.17 | 59.9 | 59.9 | 59.9 | 512 |
1736803620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1736544420 | 60 | -0.4 | -0.66 | 60 | 60 | 60 | 31 |
1736458020 | 60.4 | -0.1 | -0.17 | 60.6 | 60.6 | 60.4 | 67 |
1736371620 | 60.5 | -0.1 | -0.17 | 60.4 | 60.5 | 60.4 | 417 |
1736285220 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
1736198820 | 60.6 | -0.4 | -0.66 | 60.3 | 60.6 | 60.3 | 66 |
1735939620 | 61 | 0.5 | 0.83 | 61 | 61 | 61 | 4 |
1735853220 | 60.5 | -0.6 | -0.98 | 61.1 | 61.2 | 60.5 | 50 |
1735594020 | 61.1 | 0.4 | 0.66 | 60.5 | 61.2 | 60.5 | 228 |
1735334820 | 60.7 | 0.5 | 0.83 | 60.7 | 60.7 | 60.7 | 10 |
1734989220 | 60.2 | 0.6 | 1.01 | 59.6 | 60.2 | 59.6 | 51 |
1734730020 | 59.6 | -0.1 | -0.17 | 59.5 | 59.9 | 59.5 | 35 |
1734643620 | 59.7 | -0.3 | -0.50 | 58.7 | 59.7 | 58.7 | 173 |
1734557220 | 60 | -0.3 | -0.50 | 59.7 | 60 | 59.7 | 32 |
1734470820 | 60.3 | -0.4 | -0.66 | 60.4 | 60.4 | 60.3 | 4 |
1734384420 | 60.7 | 0 | 0.00 | 60.3 | 60.7 | 60.3 | 52 |
1734125220 | 60.7 | 0.7 | 1.17 | 60.6 | 60.8 | 60.3 | 1107 |
1734038820 | 60 | -0.1 | -0.17 | 60.2 | 60.3 | 60 | 9 |
1733952420 | 60.1 | -1 | -1.64 | 60.3 | 60.3 | 60.1 | 19 |
1733866020 | 61.1 | -0.2 | -0.33 | 61.2 | 61.3 | 60.9 | 16 |
1733779620 | 61.3 | -0.2 | -0.33 | 61.5 | 61.5 | 61.3 | 95 |
1733520420 | 61.5 | -0.2 | -0.32 | 61.6 | 62 | 61.5 | 47 |
1733434020 | 61.7 | 0.2 | 0.33 | 61.7 | 61.8 | 61.6 | 21 |
1733347620 | 61.5 | 0.8 | 1.32 | 61.2 | 61.7 | 61.2 | 93 |
1733261220 | 60.7 | -0.4 | -0.65 | 60.6 | 60.7 | 60.6 | 5 |
1733174820 | 61.1 | 0.1 | 0.16 | 60.6 | 61.1 | 60.6 | 50 |
1732915620 | 61 | -0.3 | -0.49 | 61 | 61 | 61 | 1 |
1732829220 | 61.3 | 0 | 0.00 | 61.2 | 61.3 | 61.2 | 9 |
1732742820 | 61.3 | -0.2 | -0.33 | 61.6 | 61.6 | 61.3 | 5 |
1732656420 | 61.5 | -0.5 | -0.81 | 61.1 | 61.5 | 61.1 | 101 |
1732570020 | 62 | 0.4 | 0.65 | 61.5 | 62.2 | 61.5 | 31 |
1732310820 | 61.6 | -2.1 | -3.30 | 61.1 | 61.6 | 61.1 | 19 |
1732224420 | 63.7 | 1.2 | 1.92 | 62.7 | 63.7 | 61.7 | 123 |
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