Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.7 | 4.6930492136 | 78.84 | 83.49 | 78.09 | 4166 | 79.9463306 | FU |
4 | 4.46 | 5.71209016393 | 78.08 | 83.49 | 75.04 | 3853 | 77.98237417 | FU |
12 | -2.7 | -3.16752698264 | 85.24 | 87.8 | 75.04 | 4506 | 79.55941193 | FU |
26 | -20.61 | -19.980610761 | 103.15 | 104.25 | 75.04 | 6399 | 89.30024767 | FU |
52 | -25.49 | -23.5952976025 | 108.03 | 109 | 75.04 | 7477 | 98.26941427 | FU |
156 | -2.77 | -3.24698159653 | 85.31 | 109.98 | 75.04 | 6325 | 94.73235408 | FU |
260 | -127.45 | -60.6933663508 | 209.99 | 209.99 | 75.04 | 5807 | 99.54857524 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740173400 | 82.54 | 1.15 | 1.41 | 81.39 | 83.2 | 80.96 | 2958 |
1740087000 | 81.39 | 1.19 | 1.48 | 80.2 | 83.2 | 80.2 | 3208 |
1740000540 | 80.2 | -0.61 | -0.75 | 80.81 | 83.49 | 80.2 | 3033 |
1739914140 | 80.81 | 1.43 | 1.80 | 80.17 | 81.8 | 79.52 | 3242 |
1739827800 | 79.38 | 0.3 | 0.38 | 78.54 | 81.58 | 78.54 | 5429 |
1739568600 | 79.08 | 1.03 | 1.32 | 78.84 | 80.38 | 78.09 | 5917 |
1739482140 | 78.05 | 0.19 | 0.24 | 77.86 | 79.37 | 77.5 | 3367 |
1739395740 | 77.86 | 1 | 1.30 | 76.87 | 78.87 | 76.87 | 3092 |
1739309400 | 76.86 | -0.04 | -0.05 | 76.75 | 79.74 | 76.75 | 2776 |
1739222940 | 76.9 | -0.09 | -0.12 | 76.02 | 79.73 | 76.02 | 3645 |
1738963800 | 76.99 | 0.19 | 0.25 | 77.57 | 79 | 76.6 | 5138 |
1738877340 | 76.8 | 0.51 | 0.67 | 76 | 79 | 76 | 2661 |
1738790940 | 76.29 | -0.52 | -0.68 | 76.81 | 80.07 | 76.22 | 3622 |
1738704600 | 76.81 | -0.09 | -0.12 | 76.9 | 78.49 | 76.81 | 2097 |
1738618200 | 76.9 | -2.1 | -2.66 | 78.89 | 78.89 | 75.04 | 4968 |
1738358940 | 79 | 2.5 | 3.27 | 77.27 | 79 | 76.53 | 4432 |
1738272540 | 76.5 | -0.43 | -0.56 | 76.94 | 78.22 | 76 | 6445 |
1738186200 | 76.93 | 0.12 | 0.16 | 77 | 78.49 | 76.61 | 3618 |
1738099740 | 76.81 | -0.59 | -0.76 | 77.13 | 77.66 | 76.52 | 2421 |
1738013340 | 77.4 | -1.58 | -2.00 | 79.76 | 79.79 | 77.39 | 4894 |
1737754200 | 78.98 | 0.91 | 1.17 | 78.08 | 79.8 | 78.08 | 3062 |
1737667740 | 78.07 | 0.07 | 0.09 | 78.01 | 78.98 | 78.01 | 2097 |
1737581400 | 78 | -0.2 | -0.26 | 78.99 | 79.39 | 78 | 2754 |
1737495000 | 78.2 | -0.92 | -1.16 | 79.12 | 80 | 78.2 | 2345 |
1737408600 | 79.12 | -0.33 | -0.42 | 80.25 | 80.53 | 79.04 | 1790 |
1737149400 | 79.45 | -0.53 | -0.66 | 79.9 | 79.98 | 78.8 | 5450 |
1737062940 | 79.98 | 0.18 | 0.23 | 79.8 | 80 | 79.52 | 3240 |
1736976540 | 79.8 | 0.21 | 0.26 | 79.59 | 80 | 79.59 | 3587 |
1736890140 | 79.59 | -0.32 | -0.40 | 80.71 | 81.22 | 79.37 | 2796 |
1736803740 | 79.91 | -0.09 | -0.11 | 80 | 81.2 | 79.18 | 4182 |
1736544540 | 80 | -1 | -1.23 | 81 | 81.2 | 79.48 | 4668 |
1736458140 | 81 | -0.64 | -0.78 | 81.64 | 81.65 | 80.42 | 4055 |
1736371740 | 81.64 | -2.11 | -2.52 | 83.76 | 86.84 | 81 | 3351 |
1736285400 | 83.75 | 1.47 | 1.79 | 81.16 | 85 | 81.16 | 2874 |
1736198940 | 82.28 | 0.29 | 0.35 | 81.64 | 82.86 | 80.55 | 4862 |
1735939740 | 81.99 | -1.07 | -1.29 | 83.07 | 84.41 | 80.32 | 3370 |
1735853400 | 83.06 | -3.9 | -4.48 | 87.8 | 87.8 | 82.9 | 3058 |
1735594200 | 86.96 | -0.19 | -0.22 | 87.14 | 87.15 | 86.01 | 1602 |
1735334940 | 87.15 | 1.79 | 2.10 | 85.36 | 87.69 | 84.13 | 1830 |
1735248540 | 85.36 | 3.86 | 4.74 | 81.5 | 85.94 | 80.05 | 3246 |
1734989340 | 81.5 | 2.49 | 3.15 | 79.01 | 83 | 79 | 4425 |
1734730200 | 79.01 | 2.81 | 3.69 | 76.2 | 79.64 | 75.61 | 8019 |
1734643800 | 76.2 | -0.64 | -0.83 | 75.63 | 76.84 | 75.54 | 4448 |
1734557400 | 76.84 | -1.09 | -1.40 | 77.93 | 79.21 | 75.49 | 9398 |
1734470940 | 77.93 | -1.28 | -1.62 | 78.02 | 79.2 | 77.85 | 4601 |
1734384540 | 79.21 | 1.4 | 1.80 | 78.59 | 79.6 | 77.71 | 6755 |
1734125340 | 77.81 | 0.12 | 0.15 | 78.28 | 78.5 | 77.67 | 9313 |
1734039000 | 77.69 | -0.41 | -0.52 | 78.1 | 78.3 | 77.52 | 4309 |
1733952540 | 78.1 | -1.55 | -1.95 | 79.65 | 79.69 | 76 | 9098 |
1733866140 | 79.65 | -0.57 | -0.71 | 80.03 | 80.49 | 79.35 | 7433 |
1733779740 | 80.22 | -0.84 | -1.04 | 80.9 | 81.31 | 80 | 3514 |
1733520600 | 81.06 | -0.21 | -0.26 | 81.27 | 82.49 | 80.5 | 8519 |
1733434200 | 81.27 | -0.37 | -0.45 | 81.67 | 82 | 80.5 | 8378 |
1733347800 | 81.64 | -0.26 | -0.32 | 81.9 | 81.9 | 81.01 | 6576 |
1733261340 | 81.9 | -0.58 | -0.70 | 82.59 | 82.71 | 81.85 | 5879 |
1733174940 | 82.48 | -1.78 | -2.11 | 82.8 | 84.44 | 82.1 | 6115 |
1732915740 | 84.26 | -0.56 | -0.66 | 85.24 | 85.24 | 83.51 | 7345 |
1732829400 | 84.82 | -0.88 | -1.03 | 85.7 | 85.7 | 84.81 | 4036 |
1732743000 | 85.7 | -0.11 | -0.13 | 86.67 | 86.85 | 85.2 | 7615 |
1732656600 | 85.81 | -0.59 | -0.68 | 87.27 | 87.84 | 85.81 | 7847 |
1732570140 | 86.4 | 0.14 | 0.16 | 86.26 | 86.98 | 85.82 | 4541 |
1732310940 | 86.26 | 0.4 | 0.47 | 86.5 | 86.5 | 85.5 | 2353 |
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