Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.5 | 7.37704918033 | 61 | 65.5 | 61 | 7416 | 63.68425347 | DE |
4 | 10 | 18.018018018 | 55.5 | 65.5 | 55.25 | 7704 | 59.83178859 | DE |
12 | 20.5 | 45.5555555556 | 45 | 65.5 | 45 | 8386 | 53.2938985 | DE |
26 | 27.5 | 72.3684210526 | 38 | 65.5 | 37.8 | 10469 | 46.7415053 | DE |
52 | 33.3 | 103.416149068 | 32.2 | 65.5 | 24.4 | 8303 | 41.63999595 | DE |
156 | 18.5 | 39.3617021277 | 47 | 65.5 | 24.4 | 7247 | 44.16372609 | DE |
260 | 25.5 | 63.75 | 40 | 65.5 | 24.4 | 42033 | 45.37682179 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 63.25 | -1.75 | -2.69 | 63.25 | 63.25 | 63.25 | 545 |
1739813400 | 65 | 1.75 | 2.77 | 65 | 65 | 65 | 6493 |
1739554200 | 63.25 | -0.25 | -0.39 | 62 | 63.25 | 62 | 776 |
1739467800 | 63.5 | 2.5 | 4.10 | 62 | 63.5 | 62 | 28233 |
1739381400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 1031 |
1739295000 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1739208600 | 61 | 0.5 | 0.83 | 61 | 61 | 61 | 5337 |
1738949400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1738863000 | 60.5 | 1.5 | 2.54 | 61 | 61 | 60.5 | 14592 |
1738776600 | 59 | 0 | 0.00 | 57.5 | 59 | 57.5 | 250 |
1738690200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 8013 |
1738603800 | 59 | 2.5 | 4.42 | 59.5 | 60.5 | 59 | 36389 |
1738344600 | 56.5 | -2 | -3.42 | 58 | 58 | 56 | 10667 |
1738258200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 8 |
1738171800 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 58 | 5000 |
1738085400 | 58 | 0.75 | 1.31 | 57.5 | 59 | 57.5 | 27540 |
1737999000 | 57.25 | 0.75 | 1.33 | 57.5 | 57.5 | 57.25 | 2473 |
1737739800 | 56.5 | 1.25 | 2.26 | 56.5 | 56.5 | 56.5 | 6496 |
1737653400 | 55.25 | -0.25 | -0.45 | 55.25 | 55.25 | 55.25 | 52 |
1737567000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 176 |
1737480600 | 55.5 | 1.75 | 3.26 | 56 | 56 | 55.5 | 2235 |
1737394200 | 53.75 | 0 | 0.00 | 56 | 56 | 53.75 | 693 |
1737135000 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 1838 |
1737048600 | 53.75 | 0.25 | 0.47 | 55 | 55.5 | 53.75 | 2180 |
1736962200 | 53.5 | 1 | 1.90 | 53 | 55 | 53 | 35822 |
1736875800 | 52.5 | 0.5 | 0.96 | 54 | 54 | 52.5 | 235 |
1736789400 | 52 | -1 | -1.89 | 53 | 54 | 51 | 11707 |
1736530200 | 53 | 1 | 1.92 | 53 | 53 | 53 | 784 |
1736443800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
1736357400 | 52 | -0.5 | -0.95 | 52 | 52 | 52 | 0 |
1736271000 | 52.5 | 1.3 | 2.54 | 48.4 | 52.5 | 48.4 | 4293 |
1736184600 | 51.2 | 0.6 | 1.19 | 48.4 | 51.2 | 48.4 | 1002 |
1735925400 | 50.6 | -0.9 | -1.75 | 54 | 54 | 48.2 | 1362 |
1735839000 | 51.5 | -2 | -3.74 | 54 | 54 | 49.4 | 1083 |
1735666200 | 53.5 | 2.4 | 4.70 | 53.5 | 54 | 53.5 | 29617 |
1735579800 | 51.1 | 1.1 | 2.20 | 53 | 53 | 51.1 | 423 |
1735320600 | 50 | -4 | -7.41 | 50.5 | 50.5 | 49 | 16320 |
1735061400 | 54 | 7.5 | 16.13 | 48 | 54 | 47.4 | 75582 |
1734975000 | 46.5 | -0.1 | -0.21 | 46.5 | 46.5 | 46.5 | 0 |
1734715800 | 46.6 | 0.6 | 1.30 | 45 | 47.6 | 45 | 24410 |
1734629400 | 46 | -0.3 | -0.65 | 45 | 46 | 45 | 86036 |
1734543000 | 46.3 | 0 | 0.00 | 47.8 | 47.8 | 45 | 1312 |
1734456600 | 46.3 | 0.3 | 0.65 | 46.3 | 46.3 | 46.3 | 0 |
1734370200 | 46 | -0.3 | -0.65 | 45 | 47.6 | 45 | 22049 |
1734111000 | 46.3 | -0.2 | -0.43 | 45 | 46.3 | 45 | 391 |
1734024600 | 46.5 | 1 | 2.20 | 45.4 | 46.5 | 45.4 | 60 |
1733938200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
1733851800 | 45.5 | 0 | 0.00 | 46 | 46 | 45.5 | 70 |
1733765400 | 45.5 | 0.2 | 0.44 | 46 | 46 | 45.5 | 148 |
1733506200 | 45.3 | 0 | 0.00 | 45 | 45.3 | 45 | 3 |
1733419800 | 45.3 | -0.3 | -0.66 | 46 | 46 | 45 | 4225 |
1733333400 | 45.6 | 0 | 0.00 | 46 | 46 | 45.6 | 23 |
1733247000 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
1733160600 | 45.6 | 0.3 | 0.66 | 46 | 46 | 45.2 | 15 |
1732901400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1732815000 | 45.3 | 0.3 | 0.67 | 45.3 | 45.3 | 45.3 | 0 |
1732728600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1732642200 | 45 | 0 | 0.00 | 44 | 45 | 44 | 184 |
1732555800 | 45 | 0.4 | 0.90 | 45 | 45 | 45 | 0 |
1732296600 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
1732210200 | 44.6 | -0.4 | -0.89 | 44.2 | 44.6 | 44.2 | 43534 |
1732123800 | 45 | 0.4 | 0.90 | 45 | 45 | 45 | 0 |
1732037400 | 44.6 | 0 | 0.00 | 45.8 | 45.8 | 44 | 5814 |
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