Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2 | -1.92307692308 | 62.4 | 63.15 | 58.32 | 153048 | 60.1676861 | CS |
4 | -16.09 | -20.817699573 | 77.29 | 77.8 | 58.32 | 212234 | 67.75787988 | CS |
12 | -6.42 | -9.4942324756 | 67.62 | 78.2 | 58.32 | 241687 | 70.82946522 | CS |
26 | -30.92 | -33.5649153278 | 92.12 | 98.02 | 58.32 | 238186 | 75.31652179 | CS |
52 | -28.43 | -31.7192904162 | 89.63 | 102.45 | 58.32 | 215408 | 82.19777424 | CS |
156 | -39 | -38.9221556886 | 100.2 | 122.41 | 58.32 | 207089 | 92.25043377 | CS |
260 | -13.09 | -17.6201372998 | 74.29 | 129.98 | 18.56 | 254795 | 82.15518447 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572800 | 61.2 | 0.56 | 0.92 | 60.65 | 62 | 60.64 | 90953 |
1739486400 | 60.64 | 1.53 | 2.59 | 59.51 | 61.1 | 59.17 | 124760 |
1739400000 | 59.11 | -0.16 | -0.27 | 58.44 | 59.46 | 58.32 | 98952 |
1739313600 | 59.27 | -0.94 | -1.56 | 59.98 | 60.44 | 58.81 | 161045 |
1739227200 | 60.21 | -0.95 | -1.55 | 61.36 | 61.59 | 60.21 | 197111 |
1738968000 | 61.16 | -1.17 | -1.88 | 62.4 | 63.15 | 60.88 | 183371 |
1738881600 | 62.33 | -2.78 | -4.27 | 65.11 | 66.519999 | 61.37 | 235498 |
1738795200 | 65.11 | 1.78 | 2.81 | 63.34 | 65.269999 | 62.65 | 182919 |
1738708800 | 63.33 | -0.71 | -1.11 | 64.39 | 65.43 | 62.95 | 291571 |
1738622400 | 64.04 | -5.46 | -7.86 | 62 | 67.01 | 60.37 | 804978 |
1738363200 | 69.5 | -3.54 | -4.85 | 72.25 | 74.48 | 68.44 | 309055 |
1738276800 | 73.04 | 2 | 2.82 | 71.03 | 73.54 | 71.03 | 209173 |
1738190400 | 71.04 | -1.69 | -2.32 | 71.82 | 72.24 | 70.62 | 156684 |
1738104000 | 72.73 | -3.09 | -4.08 | 74.75 | 75 | 70.59 | 365203 |
1738017600 | 75.82 | 0.02 | 0.03 | 75.59 | 76.43 | 74.4 | 149025 |
1737758400 | 75.8 | -0.95 | -1.24 | 76.72 | 76.72 | 75.49 | 132594 |
1737672000 | 76.75 | 0.07 | 0.09 | 76.58 | 77.25 | 76 | 93079 |
1737585600 | 76.68 | -0.28 | -0.36 | 76.64 | 77.4 | 76.37 | 142658 |
1737499200 | 76.96 | 0.25 | 0.33 | 76.71 | 77.5 | 75.22 | 236435 |
1737412800 | 76.71 | 1.52 | 2.02 | 74.97 | 77 | 74.97 | 39766 |
1737153600 | 75.19 | -1.87 | -2.43 | 77.29 | 77.8 | 74.93 | 130799 |
1737067200 | 77.06 | 0.46 | 0.60 | 76.63 | 77.46 | 75.46 | 132551 |
1736980800 | 76.6 | 0.83 | 1.10 | 77.42 | 77.5 | 76.01 | 136162 |
1736894400 | 75.77 | 1.23 | 1.65 | 74.65 | 75.77 | 74.21 | 82025 |
1736808000 | 74.54 | 0.94 | 1.28 | 73.24 | 75.57 | 72.49 | 148205 |
1736548800 | 73.6 | 0.14 | 0.19 | 73.46 | 74.41 | 72.39 | 98182 |
1736462400 | 73.46 | -0.11 | -0.15 | 73.4 | 73.72 | 72.41 | 51727 |
1736376000 | 73.57 | -2.03 | -2.69 | 75.07 | 75.07 | 71.46 | 192767 |
1736289600 | 75.6 | 0.31 | 0.41 | 75 | 76 | 74.75 | 183299 |
1736203200 | 75.29 | 1.53 | 2.07 | 73.8 | 76.48 | 73.8 | 140882 |
1735944000 | 73.76 | 1.48 | 2.05 | 71.93 | 73.84 | 71.36 | 144174 |
1735857600 | 72.28 | -0.93 | -1.27 | 73.01 | 74.18 | 71.63 | 107833 |
1735684800 | 73.21 | 0.96 | 1.33 | 72.07 | 73.58 | 72.07 | 88316 |
1735598400 | 72.25 | -0.31 | -0.43 | 71.75 | 72.43 | 70.74 | 63341 |
1735339200 | 72.56 | 0.17 | 0.23 | 72.39 | 73 | 71.47 | 66523 |
1735069200 | 72.39 | -0.47 | -0.65 | 72.78 | 72.9 | 71.67 | 36305 |
1734993600 | 72.86 | -2.77 | -3.66 | 75.29 | 75.29 | 72.6 | 89072 |
1734734400 | 75.63 | 1.17 | 1.57 | 74.04 | 76.68 | 74 | 758203 |
1734648000 | 74.46 | 2.18 | 3.02 | 73.16 | 75.75 | 72.68 | 313557 |
1734561600 | 72.28 | -1.8 | -2.43 | 74.02 | 74.44 | 71.96 | 184349 |
1734475200 | 74.08 | 1.76 | 2.43 | 71.72 | 74.29 | 71.72 | 197209 |
1734388800 | 72.32 | -1.3 | -1.77 | 72.7 | 73.66 | 72 | 180247 |
1734129600 | 73.62 | 0.3 | 0.41 | 73.14 | 73.67 | 72.44 | 117414 |
1734043200 | 73.32 | -1.4 | -1.87 | 74.47 | 74.47 | 71.92 | 293767 |
1733956800 | 74.72 | 0.51 | 0.69 | 74.43 | 75.13 | 73.52 | 184634 |
1733870400 | 74.21 | -1.58 | -2.08 | 75.75 | 75.75 | 73.56 | 210342 |
1733784000 | 75.79 | 3.04 | 4.18 | 72.72 | 77.4 | 72.6 | 313795 |
1733524800 | 72.75 | 4.7 | 6.91 | 74.01 | 78.2 | 72.19 | 575159 |
1733438400 | 68.05 | -0.08 | -0.12 | 67.96 | 69.13 | 67.56 | 225958 |
1733352000 | 68.13 | -1.39 | -2.00 | 69.52 | 70.04 | 67 | 161306 |
1733265600 | 69.52 | -0.21 | -0.30 | 69.51 | 70.4 | 69.06 | 181055 |
1733179200 | 69.73 | 1.34 | 1.96 | 68.28 | 70.16 | 68.28 | 172509 |
1732920000 | 68.39 | 0.77 | 1.14 | 67.5 | 68.76 | 67.5 | 80068 |
1732833600 | 67.62 | -0.28 | -0.41 | 67.94 | 68.2 | 67 | 46668 |
1732747200 | 67.9 | 0.9 | 1.34 | 66.94 | 68.75 | 66.94 | 300253 |
1732660800 | 67 | -4.28 | -6.00 | 70.01 | 70.45 | 66.01 | 475232 |
1732574400 | 71.28 | 3.48 | 5.13 | 67.94 | 72.42 | 67.94 | 2502150 |
1732315200 | 67.8 | 0.22 | 0.33 | 67.62 | 68.58 | 67.05 | 296262 |
1732228800 | 67.58 | 0.73 | 1.09 | 66.69 | 67.6 | 65.36 | 213092 |
1732142400 | 66.849999 | -1.03 | -1.52 | 67.22 | 67.46 | 65.9 | 160329 |
1732056000 | 67.88 | 0.36 | 0.53 | 67.41 | 68.06 | 66.769999 | 148336 |
1731969600 | 67.52 | -0.23 | -0.34 | 67.36 | 68.37 | 67.03 | 161890 |
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