Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.15 | 2.27048371175 | 50.65 | 52.28 | 50.31 | 13111 | 51.04609345 | FU |
4 | 2.1 | 4.22535211268 | 49.7 | 52.28 | 49.18 | 12258 | 50.76838008 | FU |
12 | -1.6 | -2.99625468165 | 53.4 | 54.6 | 48.06 | 45825 | 51.87242928 | FU |
26 | -2.79 | -5.11082615864 | 54.59 | 56.95 | 48.06 | 37877 | 52.75004626 | FU |
52 | 0.85 | 1.66830225711 | 50.95 | 56.95 | 48.06 | 35466 | 52.5522295 | FU |
156 | 0.85 | 1.66830225711 | 50.95 | 56.95 | 48.06 | 35466 | 52.5522295 | FU |
260 | 0.85 | 1.66830225711 | 50.95 | 56.95 | 48.06 | 35466 | 52.5522295 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739568600 | 51.99 | 1.22 | 2.40 | 51.19 | 51.99 | 50.92 | 12001 |
1739482140 | 50.77 | 0.35 | 0.69 | 50.4 | 50.77 | 50.31 | 15807 |
1739395740 | 50.42 | -0.91 | -1.77 | 51 | 51.28 | 50.42 | 13181 |
1739309400 | 51.33 | 0.33 | 0.65 | 51 | 51.53 | 51 | 7337 |
1739222940 | 51 | 0.48 | 0.95 | 50.65 | 51.31 | 50.65 | 17228 |
1738963800 | 50.52 | -0.68 | -1.33 | 51.27 | 51.31 | 50.52 | 24940 |
1738877340 | 51.2 | 0.3 | 0.59 | 51.03 | 51.37 | 51 | 14094 |
1738790940 | 50.9 | 0.06 | 0.12 | 50.97 | 51.4 | 50.66 | 31412 |
1738704600 | 50.84 | -0.38 | -0.74 | 51.15 | 51.5 | 50.81 | 2750 |
1738618200 | 51.22 | 0.03 | 0.06 | 51.19 | 51.5 | 51.06 | 20748 |
1738358940 | 51.19 | -0.14 | -0.27 | 51.5 | 51.83 | 51.19 | 15218 |
1738272540 | 51.33 | 1.1 | 2.19 | 50.47 | 51.63 | 50.28 | 6609 |
1738186200 | 50.23 | -0.26 | -0.51 | 51 | 51 | 50.23 | 6171 |
1738099740 | 50.49 | -0.22 | -0.43 | 50.85 | 50.99 | 50.49 | 7198 |
1738013340 | 50.71 | 1.16 | 2.34 | 49.57 | 50.83 | 49.57 | 6605 |
1737754200 | 49.55 | 0 | 0.00 | 49.62 | 49.81 | 49.55 | 4167 |
1737667740 | 49.55 | -0.12 | -0.24 | 50.02 | 50.22 | 49.55 | 11794 |
1737581400 | 49.67 | -0.12 | -0.24 | 49.81 | 50.15 | 49.67 | 9403 |
1737495000 | 49.79 | 0.14 | 0.28 | 49.53 | 49.92 | 49.44 | 5140 |
1737408600 | 49.65 | 0.3 | 0.61 | 49.7 | 49.78 | 49.18 | 10494 |
1737149400 | 49.35 | 0.35 | 0.71 | 49.47 | 49.63 | 48.91 | 8123 |
1737062940 | 49 | -0.55 | -1.11 | 49.55 | 49.56 | 48.9 | 31709 |
1736976540 | 49.55 | 1.1 | 2.27 | 48.94 | 49.69 | 48.87 | 29402 |
1736890140 | 48.45 | 0.2 | 0.41 | 48.29 | 48.78 | 48.06 | 21760 |
1736803740 | 48.25 | 0.02 | 0.04 | 48.28 | 48.76 | 48.25 | 30668 |
1736544540 | 48.23 | -0.4 | -0.82 | 48.74 | 48.74 | 48.23 | 61189 |
1736458140 | 48.63 | -0.02 | -0.04 | 49.2 | 49.2 | 48.59 | 52662 |
1736371740 | 48.65 | -1.35 | -2.70 | 49.47 | 49.47 | 48.65 | 30557 |
1736285400 | 50 | 0.33 | 0.66 | 49.96 | 50.37 | 49.82 | 9405 |
1736198940 | 49.67 | 0.32 | 0.65 | 49.41 | 50.09 | 49.41 | 60434 |
1735939740 | 49.35 | -0.85 | -1.69 | 50.39 | 50.39 | 49.32 | 61195 |
1735853400 | 50.2 | -0.14 | -0.28 | 50.34 | 50.34 | 49.75 | 157226 |
1735594200 | 50.34 | 0.25 | 0.50 | 50.25 | 50.7 | 50.16 | 28230 |
1735334940 | 50.09 | -0.26 | -0.52 | 50.86 | 50.86 | 50.09 | 12832 |
1735248540 | 50.35 | -0.06 | -0.12 | 50.41 | 50.7 | 50.2 | 14936 |
1734989340 | 50.41 | -0.64 | -1.25 | 51.05 | 51.4 | 50.41 | 34269 |
1734730200 | 51.05 | 0.23 | 0.45 | 51.15 | 51.2 | 50.69 | 11710 |
1734643800 | 50.82 | -0.23 | -0.45 | 51.41 | 51.41 | 50.82 | 79014 |
1734557400 | 51.05 | -1.3 | -2.48 | 52.1 | 52.8 | 50.78 | 50490 |
1734470940 | 52.35 | 0.39 | 0.75 | 52.48 | 52.82 | 52.05 | 22340 |
1734384540 | 51.96 | -0.26 | -0.50 | 52.36 | 52.8 | 51.96 | 23069 |
1734125340 | 52.22 | -0.6 | -1.14 | 52.84 | 53.13 | 52.22 | 54369 |
1734039000 | 52.82 | -1.3 | -2.40 | 54.1 | 54.1 | 52.8 | 76958 |
1733952540 | 54.12 | 0.4 | 0.74 | 54.06 | 54.6 | 53.43 | 84578 |
1733866140 | 53.72 | 0.32 | 0.60 | 53.67 | 54.04 | 53.65 | 44650 |
1733779740 | 53.4 | 0.22 | 0.41 | 53.28 | 53.64 | 53.25 | 72116 |
1733520600 | 53.18 | -0.88 | -1.63 | 54.03 | 54.03 | 52.89 | 61575 |
1733434200 | 54.06 | 0.77 | 1.44 | 53.77 | 54.06 | 53.3 | 28903 |
1733347800 | 53.29 | -0.18 | -0.34 | 53.3 | 53.59 | 53.29 | 26577 |
1733261340 | 53.47 | 0.55 | 1.04 | 53.12 | 53.49 | 53.04 | 89546 |
1733174940 | 52.92 | -0.15 | -0.28 | 53.4 | 53.4 | 52.83 | 170096 |
1732915740 | 53.07 | 0.64 | 1.22 | 53.1 | 53.26 | 52.36 | 196375 |
1732829400 | 52.43 | -0.92 | -1.72 | 53.3 | 53.8 | 52.42 | 194553 |
1732743000 | 53.35 | -0.77 | -1.42 | 53.82 | 54.19 | 53.35 | 198552 |
1732656600 | 54.12 | 0.44 | 0.82 | 53.8 | 54.12 | 53.75 | 101159 |
1732570140 | 53.68 | 0.32 | 0.60 | 53.4 | 53.82 | 53.4 | 56240 |
1732310940 | 53.36 | 0.79 | 1.50 | 53.1 | 53.5 | 52.57 | 71725 |
1732224600 | 52.57 | -0.52 | -0.98 | 52.99 | 53.06 | 52.57 | 87802 |
1732051800 | 53.09 | 0.24 | 0.45 | 53 | 53.3 | 52.74 | 70574 |
1731965340 | 52.85 | 0.1 | 0.19 | 52.91 | 53.21 | 52.77 | 72047 |
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