Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 0.0924499229584 | 32.45 | 32.5 | 32.42 | 140602 | 32.47123644 | CS |
4 | 0.47 | 1.46829115901 | 32.01 | 32.5 | 31.65 | 114350 | 32.30243304 | CS |
12 | 0.54 | 1.69067000626 | 31.94 | 32.5 | 31.32 | 53469 | 32.17810241 | CS |
26 | 1.32 | 4.23620025674 | 31.16 | 32.5 | 31.14 | 50639 | 31.91175209 | CS |
52 | 14.47 | 80.3442531927 | 18.01 | 32.5 | 17.5 | 62199 | 30.23645053 | CS |
156 | 14.78 | 83.5028248588 | 17.7 | 32.5 | 11.2 | 35473 | 23.72774179 | CS |
260 | 12.03 | 58.826405868 | 20.45 | 32.5 | 8.56 | 36140 | 19.58733532 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572800 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
1739486400 | 32.479999 | 0 | 0.00 | 32.485 | 32.49 | 32.479999 | 52791 |
1739400000 | 32.479999 | -0.01 | -0.03 | 32.479999 | 32.49 | 32.479999 | 27533 |
1739313600 | 32.49 | 0.07 | 0.22 | 32.439999 | 32.5 | 32.43 | 411568 |
1739227200 | 32.42 | -0.03 | -0.09 | 32.5 | 32.5 | 32.42 | 131433 |
1738968000 | 32.45 | -0.02 | -0.06 | 32.45 | 32.47 | 32.43 | 79686 |
1738881600 | 32.47 | 0.03 | 0.09 | 32.439999 | 32.47 | 32.439999 | 361156 |
1738795200 | 32.439999 | 0.69 | 2.17 | 31.71 | 32.45 | 31.65 | 478862 |
1738708800 | 31.75 | 0.02 | 0.06 | 31.73 | 31.85 | 31.73 | 77674 |
1738622400 | 31.73 | -0.43 | -1.34 | 32.159999 | 32.159999 | 31.71 | 211283 |
1738363200 | 32.159999 | -0.09 | -0.28 | 32.299999 | 32.299999 | 32.13 | 109593 |
1738276800 | 32.25 | 0 | 0.00 | 32.25 | 32.31 | 32.25 | 15048 |
1738190400 | 32.25 | -0.07 | -0.22 | 32.33 | 32.33 | 32.189999 | 21330 |
1738104000 | 32.32 | -0.01 | -0.03 | 32.33 | 32.369999 | 32.25 | 78015 |
1738017600 | 32.33 | 0.18 | 0.56 | 32.1 | 32.36 | 32.1 | 25641 |
1737758400 | 32.15 | 0.15 | 0.47 | 32.09 | 32.17 | 31.99 | 22130 |
1737672000 | 32 | 0.05 | 0.16 | 31.83 | 32.06 | 31.83 | 43145 |
1737585600 | 31.95 | -0.03 | -0.09 | 31.86 | 32.09 | 31.86 | 49723 |
1737499200 | 31.98 | 0.08 | 0.25 | 31.81 | 32.03 | 31.81 | 29776 |
1737412800 | 31.9 | -0.1 | -0.31 | 31.91 | 32 | 31.9 | 38943 |
1737153600 | 32 | -0.07 | -0.22 | 32.009999 | 32.08 | 31.95 | 21660 |
1737067200 | 32.07 | 0.24 | 0.75 | 31.85 | 32.14 | 31.85 | 24801 |
1736980800 | 31.83 | 0.08 | 0.25 | 31.9 | 31.9 | 31.76 | 58603 |
1736894400 | 31.75 | 0.01 | 0.03 | 31.63 | 31.82 | 31.63 | 28737 |
1736808000 | 31.74 | -0.06 | -0.19 | 31.89 | 31.89 | 31.74 | 26538 |
1736548800 | 31.8 | -0.03 | -0.09 | 31.81 | 31.84 | 31.8 | 52074 |
1736462400 | 31.83 | 0.03 | 0.09 | 31.85 | 31.87 | 31.8 | 40579 |
1736376000 | 31.8 | -0.03 | -0.09 | 31.77 | 31.87 | 31.71 | 15323 |
1736289600 | 31.83 | 0 | 0.00 | 31.86 | 31.86 | 31.78 | 5676 |
1736203200 | 31.83 | -0.04 | -0.13 | 31.78 | 31.85 | 31.78 | 81630 |
1735944000 | 31.87 | 0.02 | 0.06 | 31.89 | 31.89 | 31.84 | 23696 |
1735857600 | 31.85 | 0.07 | 0.22 | 31.89 | 31.89 | 31.78 | 10201 |
1735684800 | 31.78 | 0 | 0.00 | 31.94 | 31.94 | 31.78 | 3186 |
1735598400 | 31.78 | -0.11 | -0.34 | 31.93 | 31.93 | 31.78 | 15835 |
1735339200 | 31.89 | 0.11 | 0.35 | 31.78 | 31.89 | 31.78 | 9103 |
1735069200 | 31.78 | 0 | 0.00 | 31.79 | 31.8 | 31.78 | 2658 |
1734993600 | 31.78 | -0.03 | -0.09 | 31.9 | 31.9 | 31.78 | 9980 |
1734734400 | 31.81 | 0.01 | 0.03 | 31.89 | 31.89 | 31.78 | 6834 |
1734648000 | 31.8 | -0.12 | -0.38 | 31.92 | 31.95 | 31.8 | 31509 |
1734561600 | 31.92 | 0.12 | 0.38 | 31.85 | 31.92 | 31.82 | 20677 |
1734475200 | 31.8 | 0.02 | 0.06 | 31.79 | 31.84 | 31.78 | 30164 |
1734388800 | 31.78 | 0.07 | 0.22 | 31.7 | 31.85 | 31.7 | 16886 |
1734129600 | 31.71 | -0.07 | -0.22 | 31.7 | 31.82 | 31.7 | 7527 |
1734043200 | 31.78 | -0.07 | -0.22 | 31.84 | 31.85 | 31.78 | 3385 |
1733956800 | 31.85 | 0.09 | 0.28 | 31.8 | 31.88 | 31.8 | 15578 |
1733870400 | 31.76 | -0.01 | -0.03 | 31.73 | 31.83 | 31.73 | 14102 |
1733784000 | 31.77 | 0.1 | 0.32 | 31.67 | 31.81 | 31.67 | 5876 |
1733524800 | 31.67 | -0.1 | -0.31 | 31.89 | 31.89 | 31.67 | 16730 |
1733438400 | 31.77 | -0.09 | -0.28 | 31.85 | 31.85 | 31.71 | 16905 |
1733352000 | 31.86 | 0 | 0.00 | 31.93 | 31.93 | 31.72 | 10563 |
1733265600 | 31.86 | 0.14 | 0.44 | 31.62 | 31.86 | 31.62 | 6524 |
1733179200 | 31.72 | -0.01 | -0.03 | 31.81 | 31.84 | 31.68 | 9703 |
1732920000 | 31.73 | 0.22 | 0.70 | 31.32 | 31.83 | 31.32 | 12925 |
1732833600 | 31.51 | -0.21 | -0.66 | 31.71 | 31.71 | 31.41 | 10647 |
1732747200 | 31.72 | -0.02 | -0.06 | 31.73 | 31.82 | 31.72 | 25941 |
1732660800 | 31.74 | -0.17 | -0.53 | 31.85 | 31.85 | 31.73 | 60117 |
1732574400 | 31.91 | 0.06 | 0.19 | 31.93 | 31.93 | 31.77 | 13420 |
1732315200 | 31.85 | 0.08 | 0.25 | 31.94 | 31.95 | 31.74 | 16110 |
1732228800 | 31.77 | -0.17 | -0.53 | 32.009999 | 32.08 | 31.77 | 31839 |
1732142400 | 31.94 | 0.33 | 1.04 | 31.8 | 31.94 | 31.8 | 8564 |
1732056000 | 31.61 | -0.26 | -0.82 | 31.97 | 31.97 | 31.58 | 24503 |
1731969600 | 31.87 | -0.06 | -0.19 | 31.94 | 31.94 | 31.84 | 10876 |
1731710400 | 31.93 | 0 | 0.00 | 31.4 | 31.94 | 31.4 | 19789 |
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