Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.2 | -4.3301759134 | 73.9 | 73.9 | 69.45 | 4168198 | 71.61469823 | DE |
4 | -7.3 | -9.35897435897 | 78 | 78.95 | 69.45 | 3292440 | 74.27436011 | DE |
12 | -5.95 | -7.76255707763 | 76.65 | 83.5 | 69.45 | 3946521 | 75.96188538 | DE |
26 | -24.05 | -25.382585752 | 94.75 | 96.6 | 69.45 | 2997951 | 79.34802022 | DE |
52 | -20.3 | -22.3076923077 | 91 | 109.6 | 69.45 | 3160100 | 88.06067659 | DE |
156 | -66.4 | -48.4318016047 | 137.1 | 137.4 | 69.45 | 3678239 | 105.64338846 | DE |
260 | -74.8 | -51.4089347079 | 145.5 | 181.1 | 69.45 | 3722126 | 119.8214833 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740591000 | 72.15 | 0.8 | 1.12 | 70.05 | 73.45 | 70.05 | 7787760 |
1740504600 | 71.35 | 0.75 | 1.06 | 71.85 | 72.05 | 69.9 | 7733277 |
1740418200 | 70.6 | -0.65 | -0.91 | 70.1 | 71.65 | 69.95 | 1580441 |
1740159000 | 71.25 | -0.45 | -0.63 | 71.75 | 73.35 | 70.8 | 1860296 |
1740072600 | 71.7 | -1.35 | -1.85 | 73.9 | 73.9 | 70.75 | 1879214 |
1739986200 | 73.05 | -1.45 | -1.95 | 73.25 | 74.15 | 72.45 | 2229857 |
1739899800 | 74.5 | -0.9 | -1.19 | 76.2 | 76.2 | 74.45 | 1549245 |
1739813400 | 75.4 | 0.4 | 0.53 | 74.8 | 75.95 | 74.65 | 1377917 |
1739554200 | 75 | -0.6 | -0.79 | 75 | 76 | 74.85 | 2578810 |
1739467800 | 75.6 | 1.25 | 1.68 | 74 | 75.7 | 74 | 10729970 |
1739381400 | 74.35 | -0.9 | -1.20 | 74 | 76.35 | 74 | 1610716 |
1739295000 | 75.25 | -0.15 | -0.20 | 77.15 | 77.15 | 75.05 | 1667786 |
1739208600 | 75.4 | -0.6 | -0.79 | 77.55 | 77.55 | 73.75 | 6289974 |
1738949400 | 76 | -0.45 | -0.59 | 76.85 | 76.95 | 75.7 | 1416679 |
1738863000 | 76.45 | 0.65 | 0.86 | 73.7 | 77.1 | 73.7 | 902096 |
1738776600 | 75.8 | 0.7 | 0.93 | 75.3 | 75.8 | 74.45 | 4451676 |
1738690200 | 75.1 | -0.2 | -0.27 | 74.6 | 75.4 | 74.5 | 2045411 |
1738603800 | 75.3 | -1.75 | -2.27 | 75.35 | 76.15 | 74.85 | 2397470 |
1738344600 | 77.05 | 0 | 0.00 | 78.95 | 78.95 | 76.6 | 2134893 |
1738258200 | 77.05 | 0.15 | 0.20 | 78 | 78.25 | 76.85 | 3625305 |
1738171800 | 76.9 | 0.35 | 0.46 | 78.05 | 78.05 | 76.55 | 1170945 |
1738085400 | 76.55 | -0.1 | -0.13 | 77 | 77.4 | 76.05 | 1853165 |
1737999000 | 76.65 | -0.35 | -0.45 | 77 | 77.65 | 76.6 | 1528813 |
1737739800 | 77 | 1 | 1.32 | 77.85 | 77.85 | 76.25 | 1459848 |
1737653400 | 76 | -0.05 | -0.07 | 77 | 77 | 75.45 | 2431601 |
1737567000 | 76.05 | -1.1 | -1.43 | 76 | 77.55 | 76 | 2911806 |
1737480600 | 77.15 | 0.05 | 0.06 | 75.7 | 77.45 | 75.7 | 1188302 |
1737394200 | 77.1 | -0.75 | -0.96 | 76.15 | 78.1 | 76.15 | 873901 |
1737135000 | 77.85 | 0.85 | 1.10 | 77.1 | 78.55 | 77.1 | 2047728 |
1737048600 | 77 | 2.3 | 3.08 | 75.05 | 77 | 74.75 | 2506030 |
1736962200 | 74.7 | 2.3 | 3.18 | 72.3 | 75.4 | 72.3 | 4000256 |
1736875800 | 72.4 | 0.95 | 1.33 | 72.1 | 72.9 | 71.4 | 4936548 |
1736789400 | 71.45 | 0.5 | 0.70 | 72.95 | 72.95 | 70.05 | 3820105 |
1736530200 | 70.95 | -0.95 | -1.32 | 72.3 | 72.3 | 70.85 | 3031796 |
1736443800 | 71.9 | -3.6 | -4.77 | 72 | 72.4 | 70.3 | 15159830 |
1736357400 | 75.5 | -2 | -2.58 | 78 | 78 | 75.25 | 29955342 |
1736271000 | 77.5 | -1.8 | -2.27 | 79 | 79.5 | 77.25 | 6967861 |
1736184600 | 79.3 | 0.75 | 0.95 | 79 | 80.5 | 78.65 | 1179571 |
1735925400 | 78.55 | -1.4 | -1.75 | 80.4 | 80.4 | 78.55 | 1637377 |
1735839000 | 79.95 | -0.4 | -0.50 | 80.5 | 81 | 79.45 | 1782596 |
1735666200 | 80.35 | 0.65 | 0.82 | 77.9 | 80.7 | 77.9 | 481144 |
1735579800 | 79.7 | 0.35 | 0.44 | 79.05 | 79.95 | 79 | 973665 |
1735320600 | 79.35 | -0.2 | -0.25 | 77.25 | 79.95 | 77.25 | 768891 |
1735061400 | 79.55 | 0.8 | 1.02 | 79 | 79.75 | 78.85 | 533062 |
1734975000 | 78.75 | 0.55 | 0.70 | 75.15 | 78.95 | 75.15 | 1576195 |
1734715800 | 78.2 | 2.05 | 2.69 | 76 | 78.2 | 75.8 | 13292255 |
1734629400 | 76.15 | -0.5 | -0.65 | 76.2 | 76.45 | 75.5 | 6102136 |
1734543000 | 76.65 | -1.1 | -1.41 | 77.5 | 78.2 | 76.65 | 2421117 |
1734456600 | 77.75 | -1.1 | -1.40 | 77.15 | 78.65 | 77.15 | 9463757 |
1734370200 | 78.85 | -0.6 | -0.76 | 77.95 | 79.15 | 77.9 | 3532215 |
1734111000 | 79.45 | -0.25 | -0.31 | 80.6 | 80.6 | 78.95 | 3735598 |
1734024600 | 79.7 | -3 | -3.63 | 79.1 | 80.05 | 75.9 | 12662113 |
1733938200 | 82.7 | 0.85 | 1.04 | 80.5 | 82.7 | 80.5 | 1799214 |
1733851800 | 81.85 | -0.1 | -0.12 | 82.05 | 82.05 | 80.9 | 2598233 |
1733765400 | 81.95 | 2.7 | 3.41 | 80.3 | 83.5 | 78.95 | 4517600 |
1733506200 | 79.25 | 1.25 | 1.60 | 79.7 | 79.7 | 77.8 | 3091171 |
1733419800 | 78 | -0.45 | -0.57 | 76.65 | 78.65 | 76.65 | 1111120 |
1733333400 | 78.45 | -0.05 | -0.06 | 78.4 | 78.85 | 77.1 | 1327274 |
1733247000 | 78.5 | -0.35 | -0.44 | 78.85 | 79.15 | 77.7 | 1858972 |
1733160600 | 78.85 | 0.3 | 0.38 | 76.7 | 79.3 | 76.7 | 972620 |
1732901400 | 78.55 | -0.55 | -0.70 | 80.55 | 80.55 | 78.25 | 1434511 |
1732815000 | 79.1 | 0.5 | 0.64 | 80.5 | 80.5 | 78.5 | 749103 |
1732728600 | 78.6 | 1.35 | 1.75 | 75.45 | 78.9 | 75.45 | 872196 |
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