Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 45.1 | 45.1 | 45.1 | 103 | 45.1 | DE |
4 | 0 | 0 | 45.1 | 46.6 | 45.1 | 39 | 45.16521739 | DE |
12 | -1 | -2.16919739696 | 46.1 | 46.6 | 43.8 | 142993 | 46.49854054 | DE |
26 | -1 | -2.16919739696 | 46.1 | 47.1 | 43.8 | 165329 | 46.86468149 | DE |
52 | -4.05 | -8.24008138352 | 49.15 | 49.15 | 43.8 | 147575 | 47.28133152 | DE |
156 | -1.7 | -3.63247863248 | 46.8 | 52 | 42.8 | 127145 | 48.03451969 | DE |
260 | 2.6 | 6.11764705882 | 42.5 | 52 | 40.2 | 103238 | 47.97595754 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 500 |
1739899800 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1739813400 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1739554200 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 2 |
1739467800 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 13 |
1739381400 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 14 |
1739295000 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1739208600 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1738949400 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1738863000 | 45.1 | 0 | 0.00 | 45.1 | 46.6 | 45.1 | 0 |
1738776600 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1738690200 | 45.1 | -1.5 | -3.22 | 45.1 | 45.1 | 45.1 | 210 |
1738603800 | 46.6 | 1.5 | 3.33 | 45.1 | 46.6 | 45.1 | 15 |
1738344600 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1738258200 | 45.1 | -1.5 | -3.22 | 45.1 | 45.1 | 45.1 | 0 |
1738171800 | 46.6 | 1.5 | 3.33 | 45.1 | 46.6 | 45.1 | 19 |
1738085400 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1737999000 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 9 |
1737739800 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1737653400 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1737567000 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1737480600 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1737394200 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1737135000 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1737048600 | 45.1 | -0.2 | -0.44 | 45.3 | 45.3 | 44.9 | 6269 |
1736962200 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1736875800 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1736789400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1736530200 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1736443800 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 98 |
1736357400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1736271000 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1736184600 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1735925400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1735839000 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1735666200 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 4 |
1735579800 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1735320600 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1735061400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 43.8 | 587 |
1734975000 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 111 |
1734715800 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1734629400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1734543000 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1734456600 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1734370200 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1734111000 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1734024600 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 43.8 | 0 |
1733938200 | 45.3 | 1.1 | 2.49 | 45.3 | 45.3 | 45.3 | 17 |
1733851800 | 44.2 | -1.1 | -2.43 | 45.3 | 45.3 | 44.2 | 74 |
1733765400 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1733506200 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
1733419800 | 45.3 | -1.2 | -2.58 | 45.3 | 45.3 | 45.3 | 0 |
1733333400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 8140170 |
1733247000 | 46.5 | 0.4 | 0.87 | 46.1 | 46.5 | 44.6 | 151 |
1733160600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 44.6 | 1077 |
1732901400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
1732815000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 1234 |
1732728600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 44.6 | 0 |
1732642200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 44.6 | 0 |
1732555800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
1732296600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 2837 |
1732210200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46 | 6 |
1732123800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 44.2 | 0 |
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