Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.0675 | 1.25599317587 | 84.9925 | 86.3 | 84.9925 | 8783 | 85.4329154 | CS |
4 | 1.46 | 1.72576832151 | 84.6 | 86.3 | 79.36 | 14441 | 82.67120043 | CS |
12 | 4.33 | 5.29793221583 | 81.73 | 86.3 | 78.35 | 18853 | 80.37135815 | CS |
26 | -5.76 | -6.27314310608 | 91.82 | 98.22 | 78.35 | 11301 | 83.31104868 | CS |
52 | -5.44 | -5.94535519126 | 91.5 | 98.22 | 78.35 | 9991 | 85.56717701 | CS |
156 | 1.91 | 2.2697563874 | 84.15 | 98.22 | 69.528536 | 5019 | 85.50748072 | CS |
260 | 36.06 | 72.12 | 50 | 98.22 | 37.03 | 3182 | 82.09944158 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739917740 | 86.06 | -0.24 | -0.28 | 86.06 | 86.06 | 86.06 | 6641 |
1739571720 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
1739485320 | 86.3 | 1.31 | 1.54 | 86.3 | 86.3 | 86.3 | 3453 |
1739398920 | 84.9925 | 3.77 | 4.64 | 84.9925 | 84.9925 | 84.9925 | 16254 |
1739312760 | 81.22 | 0 | 0.00 | 81.22 | 81.22 | 81.22 | 0 |
1739226360 | 81.22 | 0 | 0.00 | 81.22 | 81.22 | 81.22 | 0 |
1738967160 | 81.22 | -0.38 | -0.47 | 81.21 | 81.22 | 81.21 | 32265 |
1738880400 | 81.6 | 1.6 | 2.00 | 81.6 | 81.6 | 81.6 | 13089 |
1738794480 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
1738708080 | 80 | -1.05 | -1.30 | 79.36 | 80 | 79.36 | 21574 |
1738621200 | 81.05 | 0 | 0.00 | 81.05 | 81.05 | 81.05 | 0 |
1738362000 | 81.05 | -2.17 | -2.61 | 81.05 | 81.05 | 81.05 | 5588 |
1738276080 | 83.22 | -1.24 | -1.47 | 83.1718 | 83.22 | 83.1718 | 701 |
1738189620 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 0 |
1738103220 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 0 |
1738016820 | 84.46 | 4.14 | 5.15 | 84.6 | 84.6 | 84.46 | 30401 |
1737757740 | 80.32 | 0 | 0.00 | 80.32 | 80.32 | 80.32 | 0 |
1737671340 | 80.32 | 0 | 0.00 | 80.32 | 80.32 | 80.32 | 0 |
1737584940 | 80.32 | 0 | 0.00 | 80.32 | 80.32 | 80.32 | 0 |
1737498540 | 80.32 | 0.5 | 0.63 | 80.32 | 80.32 | 80.32 | 17755 |
1737152880 | 79.82 | -0.22 | -0.27 | 79.82 | 79.82 | 79.82 | 1267 |
1737066120 | 80.04 | 0 | 0.00 | 80.04 | 80.04 | 80.04 | 0 |
1736979720 | 80.04 | 1.6 | 2.05 | 80.04 | 80.04 | 80.04 | 50065 |
1736893740 | 78.4358 | 0 | 0.00 | 78.4358 | 78.4358 | 78.4358 | 0 |
1736807340 | 78.4358 | 0 | 0.00 | 78.4358 | 78.4358 | 78.4358 | 0 |
1736548140 | 78.4358 | 0 | 0.00 | 78.4358 | 78.4358 | 78.4358 | 0 |
1736375340 | 78.4358 | 0 | 0.00 | 78.4358 | 78.4358 | 78.4358 | 0 |
1736288940 | 78.4358 | -0.82 | -1.04 | 78.64 | 78.64 | 78.4358 | 855 |
1736202000 | 79.26 | 0 | 0.00 | 79.26 | 79.26 | 79.26 | 0 |
1735942800 | 79.26 | 0 | 0.00 | 79.26 | 79.26 | 79.26 | 0 |
1735856400 | 79.26 | 0 | 0.00 | 79.26 | 79.26 | 79.26 | 0 |
1735683600 | 79.26 | 0 | 0.00 | 79.26 | 79.26 | 79.26 | 0 |
1735597200 | 79.26 | 0 | 0.00 | 79.26 | 79.26 | 79.26 | 0 |
1735338000 | 79.26 | -1.08 | -1.34 | 79.26 | 79.26 | 79.26 | 85464 |
1735252020 | 80.338 | 0.35 | 0.44 | 80.3355 | 80.338 | 80.3355 | 1885 |
1735078200 | 79.99 | 0.2 | 0.25 | 79.99 | 79.99 | 79.99 | 3701 |
1734992400 | 79.7915 | 1.4 | 1.79 | 79.2095 | 79.7915 | 79.2095 | 63139 |
1734733200 | 78.39 | 0 | 0.00 | 78.39 | 78.39 | 78.39 | 0 |
1734646800 | 78.39 | -0.78 | -0.99 | 78.47 | 78.47 | 78.39 | 40839 |
1734560940 | 79.17 | 0.69 | 0.88 | 79.17 | 79.17 | 79.17 | 43045 |
1734474360 | 78.48 | -1.06 | -1.33 | 78.5984 | 78.5984 | 78.48 | 922 |
1734388140 | 79.54 | 0.93 | 1.18 | 79.54 | 79.54 | 79.54 | 11264 |
1734128880 | 78.61 | 0 | 0.00 | 78.61 | 78.61 | 78.61 | 0 |
1734042480 | 78.61 | -1.64 | -2.04 | 78.45 | 78.61 | 78.35 | 1466 |
1733955900 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
1733869500 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
1733783100 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
1733523900 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
1733437500 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
1733351100 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
1733264700 | 80.25 | -1.48 | -1.81 | 81 | 81 | 80.25 | 545 |
1733178180 | 81.73 | -2.06 | -2.46 | 81.73 | 81.73 | 81.73 | 299 |
1732918800 | 83.79 | 0 | 0.00 | 83.79 | 83.79 | 83.79 | 0 |
1732746000 | 83.79 | 0 | 0.00 | 83.79 | 83.79 | 83.79 | 0 |
1732659600 | 83.79 | 0 | 0.00 | 83.79 | 83.79 | 83.79 | 0 |
1732573200 | 83.79 | 0 | 0.00 | 83.79 | 83.79 | 83.79 | 0 |
1732314000 | 83.79 | 1.26 | 1.53 | 83.79 | 83.79 | 83.79 | 250 |
1732228140 | 82.53 | 0 | 0.00 | 82.53 | 82.53 | 82.53 | 0 |
1732141740 | 82.53 | -0.26 | -0.31 | 82.53 | 82.53 | 82.53 | 123 |
1732054800 | 82.79 | -0.41 | -0.49 | 82.58 | 82.79 | 82.57 | 1321 |
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