Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.78 | -0.866955651884 | 89.97 | 90.55 | 88.29 | 8 | 89.481 | DR |
4 | -2.66 | -2.89602612956 | 91.85 | 96 | 83.88 | 426 | 93.66214207 | DR |
12 | 5.83 | 6.99376199616 | 83.36 | 105.3 | 82.36 | 308 | 90.61780261 | DR |
26 | 18.79 | 26.6903409091 | 70.4 | 105.3 | 62.5 | 293 | 84.04111659 | DR |
52 | 43.01 | 93.135556518 | 46.18 | 105.3 | 41.21 | 448 | 65.25377527 | DR |
156 | -4.68 | -4.98561840844 | 93.87 | 105.3 | 29.43 | 373 | 53.75305205 | DR |
260 | -22.52 | -20.1593411512 | 111.71 | 167.2 | 29.43 | 382 | 77.87274016 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568600 | 89.19 | -0.6 | -0.67 | 88.29 | 89.19 | 88.29 | 33 |
1739482140 | 89.79 | -0.21 | -0.23 | 89.78 | 89.79 | 89.78 | 2 |
1739395740 | 90 | -0.55 | -0.61 | 90 | 90 | 90 | 3 |
1739309400 | 90.55 | 1.7 | 1.91 | 90.55 | 90.55 | 90.55 | 5 |
1739222940 | 88.85 | -1.63 | -1.80 | 88.85 | 88.85 | 88.85 | 23 |
1738963800 | 90.48 | -0.51 | -0.56 | 89.97 | 90.48 | 89.97 | 7 |
1738877340 | 90.99 | 3.24 | 3.69 | 90.99 | 90.99 | 90.99 | 4 |
1738790940 | 87.75 | -4.35 | -4.72 | 83.88 | 88 | 83.88 | 66 |
1738704600 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
1738618200 | 92.1 | -0.42 | -0.45 | 90 | 92.1 | 89.97 | 37 |
1738358940 | 92.52 | -2.62 | -2.75 | 91.54 | 92.52 | 91.54 | 56 |
1738272540 | 95.14 | 1.14 | 1.21 | 93.78 | 95.14 | 93.78 | 43 |
1738186140 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
1738099740 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
1738013340 | 94 | -0.5 | -0.53 | 92.5 | 94.5 | 92.5 | 5802 |
1737754200 | 94.5 | -1.5 | -1.56 | 89.97 | 94.5 | 89.97 | 31 |
1737667740 | 96 | 0 | 0.00 | 96 | 96 | 96 | 21 |
1737581400 | 96 | 8.37 | 9.55 | 96 | 96 | 95.6 | 5820 |
1737495000 | 87.63 | 0 | 0.00 | 87.63 | 87.63 | 87.63 | 0 |
1737408600 | 87.63 | -5.02 | -5.42 | 92.24 | 92.24 | 87.63 | 222 |
1737149400 | 92.65 | 0.84 | 0.91 | 91.85 | 92.65 | 91.85 | 69 |
1737062940 | 91.81 | -1.24 | -1.33 | 92.43 | 92.43 | 91.81 | 43 |
1736976540 | 93.05 | 4.31 | 4.86 | 92.34 | 93.05 | 92.34 | 218 |
1736890140 | 88.74 | 2.02 | 2.33 | 86.72 | 89.29 | 86.72 | 194 |
1736803740 | 86.72 | -3.25 | -3.61 | 86.72 | 86.72 | 86.72 | 34 |
1736544540 | 89.97 | -0.3 | -0.33 | 89.97 | 89.97 | 89.97 | 10 |
1736458140 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
1736371740 | 90.27 | -1.34 | -1.46 | 90.27 | 90.27 | 90.27 | 4 |
1736285400 | 91.61 | -3.32 | -3.50 | 92.61 | 92.61 | 91.61 | 65 |
1736198940 | 94.93 | 0.65 | 0.69 | 94.93 | 94.93 | 94.93 | 1 |
1735939740 | 94.28 | -0.01 | -0.01 | 95.58 | 95.58 | 94.28 | 35 |
1735853400 | 94.29 | 0 | 0.00 | 94.29 | 94.29 | 94.29 | 0 |
1735594200 | 94.29 | -1.31 | -1.37 | 95.6 | 95.6 | 94.29 | 171 |
1735334940 | 95.6 | -0.6 | -0.62 | 96.2 | 96.2 | 95.6 | 25 |
1735248540 | 96.2 | 0 | 0.00 | 96.2 | 96.2 | 96.2 | 0 |
1734989340 | 96.2 | 1.79 | 1.90 | 94.41 | 96.2 | 94.41 | 28 |
1734730200 | 94.41 | 0.71 | 0.76 | 90 | 95.31 | 90 | 227 |
1734643800 | 93.7 | -1.3 | -1.37 | 95 | 95 | 93.7 | 99 |
1734557400 | 95 | -3.9 | -3.94 | 105.3 | 105.3 | 95 | 106 |
1734470940 | 98.9 | 0.08 | 0.08 | 101.4 | 101.4 | 98.2 | 289 |
1734384540 | 98.82 | 0 | 0.00 | 98.82 | 98.82 | 98.82 | 35 |
1734125340 | 98.82 | 0.12 | 0.12 | 101.9 | 101.9 | 98.82 | 48 |
1734039000 | 98.7 | 0.4 | 0.41 | 98.3 | 98.7 | 98.3 | 18 |
1733952540 | 98.3 | 0.3 | 0.31 | 98.3 | 98.3 | 98.3 | 55 |
1733866140 | 98 | 0.8 | 0.82 | 97.32 | 98.3 | 97.32 | 35 |
1733779740 | 97.2 | 2.16 | 2.27 | 96 | 97.2 | 96 | 154 |
1733520600 | 95.04 | 2.36 | 2.55 | 89.73 | 95.04 | 89.73 | 21 |
1733434200 | 92.68 | -0.92 | -0.98 | 92.68 | 92.68 | 92.68 | 33 |
1733347800 | 93.6 | 0.14 | 0.15 | 93.46 | 93.6 | 93.46 | 2 |
1733261340 | 93.46 | 1.16 | 1.26 | 92.4 | 93.46 | 92 | 595 |
1733174940 | 92.3 | 3.44 | 3.87 | 85 | 92.3 | 85 | 248 |
1732915740 | 88.86 | 4.37 | 5.17 | 86.22 | 88.86 | 86.22 | 83 |
1732829400 | 84.49 | -0.56 | -0.66 | 84.72 | 84.72 | 84.49 | 54 |
1732743000 | 85.05 | 0 | 0.00 | 86.85 | 86.85 | 84.42 | 3 |
1732656600 | 85.05 | 1.69 | 2.03 | 82.36 | 85.06 | 82.36 | 5085 |
1732570140 | 83.36 | 0.4 | 0.48 | 83.36 | 83.36 | 83.36 | 90 |
1732311000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 0 |
1732224600 | 82.96 | 0.64 | 0.78 | 82.32 | 82.96 | 82.16 | 53 |
1732051800 | 82.32 | 0.4 | 0.49 | 82.8 | 82.8 | 82.32 | 267 |
1731965340 | 81.92 | 0 | 0.00 | 85 | 85 | 81.92 | 101 |
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