Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.69 | 15.1927437642 | 30.87 | 35.869999 | 30.73 | 68682 | 34.12944967 | DE |
4 | 3.22 | 9.95670995671 | 32.34 | 35.869999 | 27.9 | 74212 | 31.50103949 | DE |
12 | 9.39 | 35.8807795185 | 26.17 | 35.869999 | 26.04 | 68503 | 31.54900918 | DE |
26 | 11.65 | 48.7243831033 | 23.91 | 35.869999 | 20.95 | 67777 | 28.5407004 | DE |
52 | 15.775 | 79.7321202932 | 19.785 | 35.869999 | 18.18 | 82884 | 25.15108321 | DE |
156 | -32.28 | -47.5825471698 | 67.84 | 71.9 | 15.96 | 707404 | 32.42675495 | DE |
260 | -8 | -18.3654729109 | 43.56 | 105.9 | 15.96 | 683199 | 48.80744868 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738186020 | 35 | -0.06 | -0.17 | 34.95 | 35.549999 | 34.75 | 52253 |
1738099620 | 35.06 | 0.36 | 1.04 | 34.84 | 35.299999 | 34.4 | 68746 |
1738013220 | 34.7 | 1.37 | 4.11 | 33.4 | 34.85 | 33.1 | 88654 |
1737754020 | 33.33 | 0.92 | 2.84 | 32.6 | 33.49 | 32.57 | 76025 |
1737667620 | 32.409999 | 1.54 | 4.99 | 30.87 | 32.6 | 30.73 | 57730 |
1737581220 | 30.87 | -0.68 | -2.16 | 31.66 | 31.7 | 30.68 | 60429 |
1737494820 | 31.55 | 0.05 | 0.16 | 31.36 | 31.55 | 30.74 | 90438 |
1737408420 | 31.5 | -0.45 | -1.41 | 32.09 | 32.15 | 31.36 | 42439 |
1737149220 | 31.95 | 0.27 | 0.85 | 32.1 | 32.9 | 31.73 | 97730 |
1737062820 | 31.68 | 0.78 | 2.52 | 31.69 | 33.9 | 31.19 | 244507 |
1736976420 | 30.9 | 2.67 | 9.46 | 28.45 | 32 | 28.09 | 112080 |
1736890020 | 28.23 | -0.14 | -0.49 | 28.43 | 28.61 | 27.9 | 54554 |
1736803620 | 28.37 | -0.42 | -1.46 | 28.56 | 28.73 | 28.14 | 89482 |
1736544420 | 28.79 | -1.4 | -4.64 | 30.19 | 30.19 | 28.55 | 149223 |
1736458020 | 30.19 | -0.85 | -2.74 | 31.17 | 31.17 | 30.1 | 47792 |
1736371620 | 31.04 | -0.57 | -1.80 | 31.48 | 31.74 | 30.81 | 31483 |
1736285220 | 31.61 | -0.45 | -1.40 | 32.21 | 32.35 | 31.36 | 32864 |
1736198820 | 32.06 | 0.03 | 0.09 | 32.07 | 32.78 | 32.02 | 47007 |
1735939620 | 32.03 | 0.01 | 0.03 | 32.08 | 32.29 | 31.75 | 17160 |
1735853220 | 32.02 | -0.61 | -1.87 | 32.34 | 32.659999 | 31.81 | 23646 |
1735594020 | 32.63 | -0.07 | -0.21 | 32.67 | 32.84 | 32.479999 | 13829 |
1735334820 | 32.7 | -0.31 | -0.94 | 33.03 | 33.049999 | 32.38 | 19966 |
1734989220 | 33.009999 | 0.14 | 0.43 | 32.86 | 33.049999 | 32.65 | 31232 |
1734730020 | 32.869999 | -0.07 | -0.21 | 32.86 | 33.2 | 32.71 | 49388 |
1734643620 | 32.939999 | -0.02 | -0.06 | 33.189999 | 33.72 | 32.84 | 37740 |
1734557220 | 32.96 | -0.99 | -2.92 | 33.75 | 34.15 | 32.96 | 46501 |
1734470820 | 33.95 | -0.4 | -1.16 | 34.22 | 34.56 | 33.64 | 41475 |
1734384420 | 34.35 | -0.03 | -0.09 | 34.21 | 34.799999 | 34.15 | 46663 |
1734125220 | 34.38 | -0.49 | -1.41 | 34.86 | 34.99 | 34.229999 | 37366 |
1734038820 | 34.869999 | -0.17 | -0.49 | 35.14 | 35.549999 | 34.409999 | 68115 |
1733952420 | 35.04 | 0.91 | 2.67 | 31.85 | 35.85 | 31.1 | 258467 |
1733866020 | 34.13 | -0.21 | -0.61 | 34.5 | 34.7 | 33.7 | 64672 |
1733779620 | 34.34 | 0.12 | 0.35 | 34.21 | 34.78 | 33.94 | 99568 |
1733520420 | 34.22 | 0.63 | 1.88 | 33.61 | 34.51 | 33.59 | 119625 |
1733434020 | 33.59 | 0.39 | 1.17 | 33.14 | 34.09 | 32.84 | 130265 |
1733347620 | 33.2 | 2.6 | 8.50 | 30.7 | 33.49 | 30.65 | 227931 |
1733261220 | 30.6 | 0.61 | 2.03 | 29.97 | 30.79 | 29.75 | 65936 |
1733174820 | 29.99 | 0.55 | 1.87 | 29.4 | 30 | 29.12 | 49923 |
1732915620 | 29.44 | 0.38 | 1.31 | 29.04 | 29.44 | 28.87 | 36003 |
1732829220 | 29.06 | 0.39 | 1.36 | 28.72 | 29.11 | 28.57 | 17729 |
1732742820 | 28.67 | -0.55 | -1.88 | 29.2 | 29.36 | 28.36 | 26930 |
1732656420 | 29.22 | -0.36 | -1.22 | 29.6 | 29.71 | 28.87 | 44935 |
1732570020 | 29.58 | 0.18 | 0.61 | 29.7 | 29.89 | 29.28 | 83374 |
1732310820 | 29.4 | 1.88 | 6.83 | 27.56 | 29.68 | 27.55 | 157189 |
1732224420 | 27.52 | -0.12 | -0.43 | 27.46 | 27.86 | 27.22 | 31513 |
1732138020 | 27.64 | 0.38 | 1.39 | 27.34 | 27.93 | 27.28 | 38198 |
1732051620 | 27.26 | -0.09 | -0.33 | 27.56 | 27.56 | 26.93 | 32640 |
1731965220 | 27.35 | -0.2 | -0.73 | 27.48 | 27.79 | 27.2 | 16879 |
1731705960 | 27.55 | 0.48 | 1.77 | 27.11 | 27.66 | 27.02 | 27855 |
1731619560 | 27.07 | -0.32 | -1.17 | 27.49 | 27.65 | 26.8 | 33144 |
1731533160 | 27.39 | -0.06 | -0.22 | 27.35 | 27.88 | 27.27 | 33549 |
1731446820 | 27.45 | -0.25 | -0.90 | 27.62 | 27.63 | 26.9 | 64155 |
1731360420 | 27.7 | 0.2 | 0.73 | 27.49 | 27.95 | 27.12 | 97794 |
1731101220 | 27.5 | 0.6 | 2.23 | 26.87 | 27.62 | 26.53 | 35830 |
1731014760 | 26.9 | 0.75 | 2.87 | 26.17 | 27.11 | 26.04 | 97054 |
1730928360 | 26.15 | -1.44 | -5.22 | 27.66 | 28 | 25.8 | 121955 |
1730841960 | 27.59 | -0.41 | -1.46 | 28.3 | 28.99 | 26.97 | 99705 |
1730755560 | 28 | 0.1 | 0.36 | 27.93 | 28.41 | 27.72 | 45759 |
1730496360 | 27.9 | 0.3 | 1.09 | 27.55 | 28.08 | 27.45 | 24440 |
1730409960 | 27.6 | -0.87 | -3.06 | 28.46 | 28.57 | 27.41 | 79252 |
1730323560 | 28.47 | -0.14 | -0.49 | 28.61 | 28.89 | 28.47 | 26331 |
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