Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.92 | 3.79972293687 | 50.53 | 52.73 | 49.23 | 653314 | 50.54555779 | DR |
4 | -1.99 | -3.65540044085 | 54.44 | 56.98 | 47.024 | 545107 | 50.37308456 | DR |
12 | 2.18 | 4.33658245474 | 50.27 | 56.98 | 47.024 | 313626 | 50.61737722 | DR |
26 | 3.38 | 6.88811901365 | 49.07 | 56.98 | 47.024 | 242919 | 50.90313252 | DR |
52 | 9 | 20.7134637514 | 43.45 | 56.98 | 43.07 | 242260 | 48.9039551 | DR |
156 | 19.26 | 58.029526966 | 33.19 | 56.98 | 21.37 | 320189 | 35.29685615 | DR |
260 | 31.44 | 149.64302713 | 21.01 | 56.98 | 13.4915 | 272039 | 32.64908095 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739917740 | 52.45 | 0.8 | 1.55 | 52.6 | 52.73 | 52.21 | 222862 |
1739572020 | 51.65 | 0.88 | 1.73 | 51.87 | 51.8775 | 51.39 | 256563 |
1739485320 | 50.77 | 0.79 | 1.58 | 50.89 | 51.31 | 50.336 | 159283 |
1739398920 | 49.98 | -0.55 | -1.09 | 49.49 | 50.1199 | 49.23 | 518040 |
1739312940 | 50.53 | 0.72 | 1.45 | 50.53 | 50.68 | 50.28 | 1679369 |
1739226000 | 49.81 | 1.07 | 2.20 | 49.85 | 50.2 | 49.73 | 1616483 |
1738967160 | 48.74 | -0.75 | -1.52 | 49.45 | 49.5 | 48.6 | 453139 |
1738880400 | 49.49 | 0.82 | 1.68 | 49.14 | 49.92 | 49.1 | 408874 |
1738794000 | 48.67 | -0.73 | -1.48 | 48.84 | 48.98 | 48.35 | 424739 |
1738708080 | 49.4 | 0.67 | 1.37 | 49.61 | 49.76 | 49.31 | 202551 |
1738621740 | 48.73 | -1.74 | -3.45 | 48.88 | 49.37 | 48.3 | 260601 |
1738362000 | 50.47 | 0.22 | 0.44 | 51.03 | 51.28 | 50.14 | 294404 |
1738276080 | 50.25 | 0.93 | 1.89 | 49.73 | 50.56 | 49.73 | 256656 |
1738189740 | 49.32 | 1.28 | 2.66 | 49.1 | 49.54 | 48.985 | 925112 |
1738103280 | 48.04 | -3.87 | -7.46 | 49.17 | 49.36 | 47.024 | 1076900 |
1738016820 | 51.91 | -4.74 | -8.37 | 51.2 | 52.13 | 51.17 | 951570 |
1737757440 | 56.65 | -0.12 | -0.21 | 56.715 | 56.98 | 56.548 | 175307 |
1737671220 | 56.77 | 0.87 | 1.56 | 56.18 | 56.83 | 56.05 | 224614 |
1737584640 | 55.9 | 1 | 1.82 | 56.14 | 56.46 | 55.9 | 260102 |
1737498540 | 54.9 | 1.79 | 3.37 | 54.44 | 54.9 | 54.28 | 212524 |
1737152880 | 53.11 | 0.91 | 1.74 | 53.18 | 53.5 | 53.05 | 113886 |
1737066420 | 52.2 | 0.31 | 0.60 | 52.59 | 52.69 | 52.125 | 205786 |
1736979720 | 51.89 | 0.45 | 0.87 | 52.32 | 52.36 | 51.69 | 221940 |
1736893380 | 51.44 | 0.44 | 0.86 | 51.31 | 51.625 | 51.17 | 181932 |
1736806800 | 51 | -0.5 | -0.97 | 50.25 | 51.02 | 50.22 | 198212 |
1736547720 | 51.5 | -0.18 | -0.35 | 51.92 | 51.93 | 50.99 | 236435 |
1736375340 | 51.68 | -0.34 | -0.65 | 51.88 | 51.88 | 51.37 | 203565 |
1736288940 | 52.02 | 0.38 | 0.74 | 53.04 | 53.08 | 51.925 | 301236 |
1736202360 | 51.64 | 2.16 | 4.37 | 51.56 | 52.3399 | 51.3 | 196682 |
1735942980 | 49.48 | 0.31 | 0.63 | 49.49 | 49.63 | 49.1862 | 266096 |
1735856700 | 49.17 | -0.47 | -0.95 | 49.33 | 49.55 | 48.92 | 220538 |
1735683960 | 49.64 | -0.19 | -0.38 | 49.23 | 50.174 | 49.21 | 133929 |
1735597740 | 49.83 | -0.31 | -0.62 | 49.78 | 50.06 | 49.479 | 173371 |
1735338000 | 50.14 | -0.01 | -0.02 | 50.03 | 50.29 | 49.76 | 228226 |
1735252020 | 50.15 | 0.15 | 0.30 | 50.88 | 50.88 | 49.77 | 117198 |
1735078200 | 50 | 0.09 | 0.18 | 48.38 | 51.08 | 48.38 | 102462 |
1734992400 | 49.91 | 0.05 | 0.10 | 49.71 | 50.06 | 49.468 | 226512 |
1734733200 | 49.86 | -0.05 | -0.10 | 49.41 | 50.28 | 49.31 | 313677 |
1734646800 | 49.91 | -0.56 | -1.11 | 50.17 | 50.29 | 49.72 | 191094 |
1734560940 | 50.47 | -0.98 | -1.90 | 52.07 | 52.17 | 50.41 | 151070 |
1734474360 | 51.45 | 0.1 | 0.19 | 51.53 | 51.79 | 51.42 | 168098 |
1734388140 | 51.35 | 0.04 | 0.08 | 51.5 | 51.6 | 51.29 | 207126 |
1734128940 | 51.31 | 0.22 | 0.43 | 51.01 | 51.635 | 51.01 | 159492 |
1734042480 | 51.09 | -0.93 | -1.79 | 51.53 | 51.9 | 51.05 | 151413 |
1733955900 | 52.02 | 1.03 | 2.02 | 51.8 | 52.15 | 51.58 | 225060 |
1733869200 | 50.99 | -1.16 | -2.22 | 51.8 | 51.8 | 50.81 | 228169 |
1733782800 | 52.15 | -1.05 | -1.97 | 53.16 | 53.16 | 52.15 | 227728 |
1733523600 | 53.2 | 0.79 | 1.51 | 52.85 | 53.342 | 52.74 | 157021 |
1733437500 | 52.41 | 0.39 | 0.75 | 52.45 | 52.645 | 52.27 | 114073 |
1733350980 | 52.02 | 0.93 | 1.82 | 52.05 | 52.81 | 52.02 | 155575 |
1733264700 | 51.09 | 0.16 | 0.31 | 51.03 | 51.38 | 50.98 | 154281 |
1733178180 | 50.93 | -0.64 | -1.24 | 50.63 | 51.13 | 50.27 | 164806 |
1732918200 | 51.57 | 1.3 | 2.58 | 50.75 | 51.57 | 50.75 | 93975 |
1732746540 | 50.274 | 0.43 | 0.87 | 50.29 | 50.33 | 49.9 | 164847 |
1732660140 | 49.84 | -0.3 | -0.60 | 50.27 | 50.3 | 49.75 | 223262 |
1732573560 | 50.14 | -0.19 | -0.38 | 50.7 | 50.735 | 50.055 | 179096 |
1732314000 | 50.33 | -0.07 | -0.14 | 50.252 | 50.53 | 50.0375 | 238236 |
1732227900 | 50.4 | 0.46 | 0.92 | 50.0099 | 50.48 | 49.58 | 231864 |
1732141740 | 49.94 | -0.8 | -1.58 | 50.47 | 50.48 | 49.72 | 682303 |
1732054800 | 50.74 | 0.28 | 0.55 | 49.83 | 50.74 | 49.79 | 188305 |
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