Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -8.3 | -9.88095238095 | 84 | 84 | 75.5 | 79 | 78.33407643 | DE |
4 | -12.85 | -14.5115753811 | 88.55 | 89 | 75.5 | 81 | 82.15024625 | DE |
12 | -15.7 | -17.1772428884 | 91.4 | 94.55 | 75.5 | 70 | 85.79118408 | DE |
26 | -0.5 | -0.656167979003 | 76.2 | 94.55 | 75.5 | 109 | 87.14488654 | DE |
52 | 2.460001 | 3.358821728 | 73.239999 | 94.55 | 68 | 104 | 82.53548421 | DE |
156 | 5.960001 | 8.54602966083 | 69.739999 | 94.55 | 62.3 | 94 | 79.75101243 | DE |
260 | 5.960001 | 8.54602966083 | 69.739999 | 94.55 | 62.3 | 94 | 79.75101243 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568420 | 77.25 | 0.55 | 0.72 | 76.849999 | 77.25 | 38.06 | 270 |
1739482020 | 76.7 | -4.2 | -5.19 | 80.7 | 80.7 | 76.7 | 81 |
1739395620 | 80.9 | -3.1 | -3.69 | 80.9 | 80.9 | 80.9 | 13 |
1739309220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
1739222820 | 84 | 1.8 | 2.19 | 84 | 84 | 84 | 50 |
1738963620 | 82.2 | 0.5 | 0.61 | 82.65 | 82.65 | 82.2 | 5 |
1738877220 | 81.7 | 0.4 | 0.49 | 81.45 | 81.7 | 81.45 | 335 |
1738790820 | 81.3 | -0.6 | -0.73 | 81.3 | 81.3 | 81.3 | 4 |
1738704420 | 81.9 | 1.9 | 2.38 | 80.8 | 81.9 | 80.8 | 160 |
1738618020 | 80 | -4.5 | -5.33 | 83.7 | 83.849999 | 80 | 82 |
1738358820 | 84.5 | -0.4 | -0.47 | 84.5 | 84.5 | 84.5 | 18 |
1738272420 | 84.9 | -0.95 | -1.11 | 84.9 | 84.9 | 84.9 | 75 |
1738186020 | 85.849999 | 0 | 0.00 | 85.849999 | 85.849999 | 85.849999 | 0 |
1738099620 | 85.849999 | 0 | 0.00 | 85.849999 | 85.849999 | 85.849999 | 0 |
1738013220 | 85.849999 | -1.95 | -2.22 | 87.05 | 87.05 | 85.849999 | 69 |
1737754020 | 87.8 | -1.2 | -1.35 | 88.75 | 88.75 | 87.8 | 2 |
1737667620 | 89 | 0.45 | 0.51 | 87.4 | 89 | 87.4 | 151 |
1737581220 | 88.55 | 0.05 | 0.06 | 88.55 | 88.55 | 88.55 | 3 |
1737494820 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
1737408420 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
1737149220 | 88.5 | 2.55 | 2.97 | 86.45 | 88.5 | 86.3 | 121 |
1737062820 | 85.95 | 0.75 | 0.88 | 85.7 | 85.95 | 85.7 | 22 |
1736976420 | 85.2 | 0.35 | 0.41 | 84.4 | 85.3 | 84.349999 | 7 |
1736890020 | 84.849999 | 1.35 | 1.62 | 83.4 | 84.849999 | 83.4 | 23 |
1736803620 | 83.5 | -0.4 | -0.48 | 83.349999 | 83.5 | 83.349999 | 63 |
1736544420 | 83.9 | 3.35 | 4.16 | 82.55 | 83.9 | 82.55 | 46 |
1736458020 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
1736371620 | 80.55 | -6.2 | -7.15 | 81.7 | 81.7 | 80.55 | 23 |
1736285220 | 86.75 | -0.75 | -0.86 | 86.75 | 86.75 | 86.75 | 1 |
1736198820 | 87.5 | 2.05 | 2.40 | 85 | 87.5 | 85 | 90 |
1735939620 | 85.45 | 1.3 | 1.54 | 83.849999 | 85.45 | 83.849999 | 144 |
1735853220 | 84.15 | 1.3 | 1.57 | 84.3 | 84.3 | 84.15 | 123 |
1735594020 | 82.849999 | -0.2 | -0.24 | 82.849999 | 82.849999 | 82.849999 | 1 |
1735334820 | 83.05 | 0.2 | 0.24 | 83.55 | 83.55 | 83.05 | 37 |
1734989220 | 82.849999 | -0.05 | -0.06 | 82.2 | 82.849999 | 82.2 | 13 |
1734730020 | 82.9 | 1.65 | 2.03 | 81.349999 | 82.9 | 81.349999 | 119 |
1734643620 | 81.25 | -2.35 | -2.81 | 82.349999 | 82.349999 | 81.25 | 40 |
1734557220 | 83.599999 | -0.15 | -0.18 | 83.599999 | 83.599999 | 83.599999 | 18 |
1734470820 | 83.75 | -0.5 | -0.59 | 83.4 | 83.75 | 83.4 | 19 |
1734384420 | 84.25 | -3.2 | -3.66 | 85.7 | 85.7 | 84.25 | 67 |
1734125220 | 87.45 | -0.65 | -0.74 | 87.45 | 87.45 | 87.45 | 51 |
1734038820 | 88.1 | 0 | 0.00 | 88.1 | 88.1 | 88.1 | 0 |
1733952420 | 88.1 | 0 | 0.00 | 88.1 | 88.1 | 88.1 | 0 |
1733866020 | 88.1 | -0.75 | -0.84 | 88.1 | 88.1 | 88.1 | 50 |
1733779620 | 88.85 | 1.3 | 1.48 | 89.35 | 89.35 | 88.85 | 51 |
1733520420 | 87.55 | -2.6 | -2.88 | 87.55 | 87.55 | 87.55 | 10 |
1733434020 | 90.15 | 1.1 | 1.24 | 89.4 | 90.15 | 89.4 | 60 |
1733347620 | 89.05 | 0 | 0.00 | 89.05 | 89.05 | 89.05 | 0 |
1733261220 | 89.05 | -4.55 | -4.86 | 89.05 | 89.05 | 89.05 | 1 |
1733174820 | 93.6 | 1.1 | 1.19 | 94.55 | 94.55 | 93.6 | 2 |
1732915620 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
1732829220 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
1732742820 | 92.5 | -0.9 | -0.96 | 93 | 93 | 92.5 | 327 |
1732656420 | 93.4 | -0.6 | -0.64 | 94.1 | 94.1 | 93.4 | 175 |
1732570020 | 94 | 3.25 | 3.58 | 91.4 | 94 | 91.3 | 152 |
1732310820 | 90.75 | 2.6 | 2.95 | 91.95 | 91.95 | 90.75 | 43 |
1732224420 | 88.15 | 1.05 | 1.21 | 88.15 | 88.15 | 88.15 | 45 |
1732138020 | 87.1 | 0 | 0.00 | 87.1 | 87.1 | 87.1 | 0 |
1732051620 | 87.1 | -0.6 | -0.68 | 87.35 | 87.35 | 87.1 | 139 |
1731965220 | 87.7 | -1.1 | -1.24 | 86.25 | 87.7 | 86.25 | 26 |
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