Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2 | -3.77358490566 | 53 | 54 | 51 | 2 | 51.5 | DE |
4 | -2.5 | -4.67289719626 | 53.5 | 54.5 | 51 | 3693 | 53.7863797 | DE |
12 | -4 | -7.27272727273 | 55 | 55 | 51 | 18158 | 53.59194948 | DE |
26 | -5.5 | -9.73451327434 | 56.5 | 57 | 51 | 18910 | 54.87218413 | DE |
52 | -3 | -5.55555555556 | 54 | 58 | 51 | 19500 | 55.62280871 | DE |
156 | -25 | -32.8947368421 | 76 | 76 | 49.6 | 27217 | 60.76503483 | DE |
260 | -25.5 | -33.3333333333 | 76.5 | 87.75 | 49.6 | 29980 | 66.77016669 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1 |
1739813400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1 |
1739554200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 3 |
1739467800 | 51 | -2 | -3.77 | 51 | 51 | 51 | 4 |
1739381400 | 53 | 0 | 0.00 | 53 | 54 | 53 | 3 |
1739295000 | 53 | -1 | -1.85 | 53 | 54 | 53 | 1000 |
1739208600 | 54 | 1 | 1.89 | 53 | 54 | 53 | 20447 |
1738949400 | 53 | -1 | -1.85 | 54 | 54 | 53 | 14743 |
1738863000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 7 |
1738776600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1738690200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 3803 |
1738603800 | 54 | 0.5 | 0.93 | 53.5 | 54 | 53.5 | 33834 |
1738344600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1738258200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1738171800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1738085400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1737999000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1737739800 | 53.5 | 0 | 0.00 | 53.5 | 54.5 | 53.5 | 0 |
1737653400 | 53.5 | 0 | 0.00 | 53.5 | 54.5 | 53.5 | 7 |
1737567000 | 53.5 | 0 | 0.00 | 53.5 | 54.5 | 53.5 | 0 |
1737480600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1737394200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 4510 |
1737135000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1737048600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1736962200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1736875800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1736789400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1736530200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1736443800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1736357400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 5 |
1736271000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1736184600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1735925400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1735839000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1735666200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1735579800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 4971 |
1735320600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1735061400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1734975000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 3811 |
1734715800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1734629400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 873845 |
1734543000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1734456600 | 53.5 | -1 | -1.83 | 53.5 | 53.5 | 53.5 | 0 |
1734370200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1734111000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.25 | 0 |
1734024600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.25 | 0 |
1733938200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.25 | 18513 |
1733851800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.25 | 11277 |
1733765400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 25878 |
1733506200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 10000 |
1733419800 | 54.5 | -0.5 | -0.91 | 55 | 55 | 54.5 | 8351 |
1733333400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1733247000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1733160600 | 55 | 0 | 0.00 | 55 | 55 | 53 | 0 |
1732901400 | 55 | 0 | 0.00 | 55 | 55 | 54.5 | 0 |
1732815000 | 55 | 0 | 0.00 | 55 | 55 | 53 | 0 |
1732728600 | 55 | 0 | 0.00 | 55 | 55 | 53 | 0 |
1732642200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1732555800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1732296600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1732210200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1732123800 | 55 | 0 | 0.00 | 55 | 55 | 54.5 | 0 |
1732037400 | 55 | -0.5 | -0.90 | 55 | 55 | 55 | 912 |
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