Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 58.43 | 0.77 | 1.34 | 58.32 | 58.73 | 58.15 | 4292 |
1740072600 | 57.66 | 0.38 | 0.67 | 57.06 | 59.225 | 55.915 | 36923 |
1739986200 | 57.275 | -0.14 | -0.24 | 57.59 | 57.59 | 57.12 | 10450 |
1739899800 | 57.41 | 0.11 | 0.20 | 57.63 | 57.795 | 57.165 | 23311 |
1739813400 | 57.295 | 0.75 | 1.32 | 57 | 57.295 | 57 | 4136 |
1739554200 | 56.55 | 0.65 | 1.16 | 56.65 | 56.85 | 54.01 | 2171 |
1739467800 | 55.9 | 0.38 | 0.69 | 55.46 | 55.945 | 53.8 | 21823 |
1739381400 | 55.515 | 0.27 | 0.48 | 55.66 | 56.01 | 53.305 | 334 |
1739295000 | 55.25 | 0 | 0.00 | 55.02 | 55.555 | 54.595 | 2205 |
1739208600 | 55.25 | 0.49 | 0.90 | 55.18 | 55.845 | 55.16 | 660 |
1738949400 | 54.755 | 0.01 | 0.01 | 55.11 | 55.645 | 53 | 36487 |
1738863000 | 54.75 | 0.68 | 1.26 | 54.48 | 54.75 | 52.83 | 11873 |
1738776600 | 54.07 | -0.43 | -0.79 | 54.07 | 54.07 | 54.07 | 200 |
1738690200 | 54.5 | 1.1 | 2.05 | 53.83 | 55.32 | 52.69 | 2684 |
1738603800 | 53.405 | -0.97 | -1.77 | 52.7 | 54.57 | 52.03 | 4481 |
1738344600 | 54.37 | -0.04 | -0.06 | 54.37 | 54.37 | 54.37 | 0 |
1738258200 | 54.405 | 0.6 | 1.12 | 54.15 | 54.415 | 54.13 | 486 |
1738171800 | 53.805 | 0.95 | 1.80 | 53.85 | 54.34 | 52.585 | 2312 |
1738085400 | 52.855 | -0.24 | -0.44 | 52.855 | 52.855 | 52.855 | 0 |
1737999000 | 53.09 | -1.27 | -2.34 | 53.37 | 53.515 | 51.775 | 4652 |
1737739800 | 54.36 | 0.78 | 1.46 | 54.09 | 54.36 | 53.955 | 1305 |
1737653400 | 53.58 | -0.15 | -0.28 | 53.58 | 53.58 | 53.58 | 0 |
1737567000 | 53.73 | 0.13 | 0.24 | 53.89 | 53.92 | 53.59 | 3306 |
1737480600 | 53.6 | -0.28 | -0.52 | 53.6 | 54.195 | 52.905 | 9601 |
1737394200 | 53.88 | 0.75 | 1.40 | 53.31 | 54.18 | 51.67 | 7528 |
1737135000 | 53.135 | 0.54 | 1.04 | 52.63 | 54.025 | 51.42 | 4873 |
1737048600 | 52.59 | 0.57 | 1.10 | 52.78 | 53.835 | 52.375 | 7151 |
1736962200 | 52.02 | 0.42 | 0.81 | 51.65 | 53.55 | 51.05 | 9659 |
1736875800 | 51.6 | 0.71 | 1.40 | 51.91 | 52.7 | 51.21 | 1995 |
1736789400 | 50.89 | -0.51 | -0.99 | 51.26 | 51.26 | 50.765 | 10960 |
1736530200 | 51.4 | -0.86 | -1.65 | 52 | 53.49 | 50.925 | 8753 |
1736443800 | 52.26 | 0 | 0.00 | 52.26 | 53.8 | 51.755 | 9164 |
1736357400 | 52.26 | -0.71 | -1.34 | 52.28 | 52.67 | 51.545 | 920 |
1736271000 | 52.97 | -0.56 | -1.05 | 53.28 | 53.35 | 52.825 | 1233 |
1736184600 | 53.53 | 0.88 | 1.68 | 53.27 | 54.42 | 51.96 | 12488 |
1735925400 | 52.645 | 0.37 | 0.71 | 52.51 | 53.435 | 51.84 | 1272 |
1735839000 | 52.275 | -0.64 | -1.20 | 52.18 | 53.76 | 51.985 | 18985 |
1735666200 | 52.91 | 0.13 | 0.26 | 52.76 | 52.96 | 52.625 | 310 |
1735579800 | 52.775 | -0.35 | -0.65 | 52.86 | 53.2 | 52.66 | 97 |
1735320600 | 53.12 | -0.48 | -0.90 | 53.11 | 54.085 | 51.59 | 1203 |
1735061400 | 53.6 | 0.41 | 0.78 | 53.5 | 53.69 | 53.5 | 510 |
1734975000 | 53.185 | 0.25 | 0.46 | 53.185 | 53.185 | 53.185 | 4600 |
1734715800 | 52.94 | 0.1 | 0.19 | 52.34 | 52.975 | 52.165 | 302 |
1734629400 | 52.84 | -0.8 | -1.48 | 52.9 | 52.965 | 52.62 | 17907 |
1734543000 | 53.635 | 0.23 | 0.44 | 53.77 | 53.885 | 51.905 | 2594 |
1734456600 | 53.4 | 0.06 | 0.11 | 53.26 | 53.505 | 53.09 | 37250 |
1734370200 | 53.34 | -0.4 | -0.74 | 53.68 | 56.35 | 53.34 | 8680 |
1734111000 | 53.735 | -0.38 | -0.70 | 53.84 | 56.58 | 53.705 | 2338 |
1734024600 | 54.115 | -0.2 | -0.36 | 54.73 | 56.555 | 53.9 | 5275 |
1733938200 | 54.31 | 0.07 | 0.13 | 54.08 | 54.31 | 54.035 | 171 |
1733851800 | 54.24 | -1.53 | -2.73 | 54.36 | 54.63 | 54.17 | 8001 |
1733765400 | 55.765 | 1.84 | 3.41 | 55.13 | 55.975 | 55.065 | 5511 |
1733506200 | 53.925 | 0.13 | 0.23 | 54.09 | 54.365 | 53.805 | 5266 |
1733419800 | 53.8 | 0.09 | 0.18 | 53.79 | 53.91 | 53.74 | 1768 |
1733333400 | 53.705 | 0.14 | 0.26 | 53.85 | 54.52 | 53.18 | 32966 |
1733247000 | 53.565 | 0.16 | 0.30 | 53.8 | 54.19 | 52.55 | 380 |
1733160600 | 53.405 | 0.13 | 0.25 | 53.32 | 53.745 | 51.87 | 1375 |
1732901400 | 53.27 | 0.65 | 1.23 | 52.69 | 53.27 | 51.555 | 13839 |
1732815000 | 52.625 | -0.4 | -0.75 | 52.63 | 52.74 | 52.545 | 10602 |
1732728600 | 53.02 | 0.3 | 0.57 | 53.02 | 53.02 | 53.02 | 2800 |
1732642200 | 52.72 | -0.24 | -0.45 | 52.89 | 54.28 | 52.59 | 803 |
1732555800 | 52.96 | 0 | 0.00 | 53.11 | 53.275 | 52.92 | 199 |
1732296600 | 52.96 | -0.44 | -0.82 | 53.12 | 53.505 | 52.765 | 1064 |
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