Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -1.38888888889 | 72 | 72.3 | 70 | 43685 | 71.9758203 | DE |
4 | -1.1 | -1.52565880721 | 72.1 | 74 | 70 | 332071 | 72.95054714 | DE |
12 | -0.6 | -0.837988826816 | 71.6 | 74.2 | 70 | 169368 | 72.82471041 | DE |
26 | -3 | -4.05405405405 | 74 | 78 | 69.6 | 1121292 | 73.587697 | DE |
52 | -4.5 | -5.96026490066 | 75.5 | 80.2 | 69.6 | 616661 | 73.81929799 | DE |
156 | -23 | -24.4680851064 | 94 | 94.25 | 66.5 | 309205 | 75.41572268 | DE |
260 | -26.5 | -27.1794871795 | 97.5 | 98 | 65 | 243897 | 78.22017644 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 72 | 0.2 | 0.28 | 70.2 | 72 | 70 | 23089 |
1739813400 | 71.8 | -0.4 | -0.55 | 70.4 | 71.8 | 70.2 | 89008 |
1739554200 | 72.2 | 0.2 | 0.28 | 72.2 | 72.2 | 72.2 | 45172 |
1739467800 | 72 | -0.3 | -0.41 | 72 | 72 | 72 | 49539 |
1739381400 | 72.3 | 1.3 | 1.83 | 72 | 72.3 | 72 | 11619 |
1739295000 | 71 | -1.2 | -1.66 | 73 | 73 | 71 | 109171 |
1739208600 | 72.2 | -1 | -1.37 | 73 | 73 | 72.2 | 66755 |
1738949400 | 73.2 | 1.6 | 2.23 | 73.2 | 73.2 | 73.2 | 5166437 |
1738863000 | 71.6 | -0.8 | -1.10 | 71.6 | 71.6 | 71.6 | 46862 |
1738776600 | 72.4 | 0.2 | 0.28 | 72 | 72.4 | 72 | 50926 |
1738690200 | 72.2 | -0.8 | -1.10 | 71.6 | 72.2 | 71.6 | 111722 |
1738603800 | 73 | 1.4 | 1.96 | 73 | 73 | 73 | 69086 |
1738344600 | 71.6 | -0.6 | -0.83 | 72.8 | 72.8 | 71.6 | 123305 |
1738258200 | 72.2 | 0 | 0.00 | 74 | 74 | 72.2 | 24405 |
1738171800 | 72.2 | -1.8 | -2.43 | 72.8 | 72.8 | 72.2 | 25688 |
1738085400 | 74 | 2.2 | 3.06 | 74 | 74 | 74 | 138294 |
1737999000 | 71.8 | -1 | -1.37 | 71.8 | 71.8 | 71.8 | 371339 |
1737739800 | 72.8 | 1.8 | 2.54 | 71.6 | 72.8 | 71.6 | 6669 |
1737653400 | 71 | -1.1 | -1.53 | 73 | 73 | 71 | 52977 |
1737567000 | 72.1 | -0.6 | -0.83 | 72.1 | 72.1 | 72.1 | 59365 |
1737480600 | 72.7 | 0.9 | 1.25 | 72.7 | 72.7 | 72.7 | 9413 |
1737394200 | 71.8 | -0.2 | -0.28 | 71.8 | 71.8 | 71.8 | 57102 |
1737135000 | 72 | -0.8 | -1.10 | 72 | 72 | 72 | 26291 |
1737048600 | 72.8 | -0.1 | -0.14 | 72.8 | 72.8 | 72.8 | 103232 |
1736962200 | 72.9 | -0.1 | -0.14 | 72 | 72.9 | 72 | 66146 |
1736875800 | 73 | 0 | 0.00 | 73 | 73 | 73 | 234776 |
1736789400 | 73 | 1 | 1.39 | 73 | 73 | 73 | 77255 |
1736530200 | 72 | -0.5 | -0.69 | 72 | 72 | 72 | 26746 |
1736443800 | 72.5 | 0 | 0.00 | 71 | 72.5 | 71 | 27489 |
1736357400 | 72.5 | 0.5 | 0.69 | 73 | 73 | 72.5 | 339285 |
1736271000 | 72 | -1 | -1.37 | 72 | 72 | 72 | 15100 |
1736184600 | 73 | -0.2 | -0.27 | 73.2 | 73.2 | 73 | 122800 |
1735925400 | 73.2 | -0.8 | -1.08 | 73.2 | 73.2 | 73.2 | 26407 |
1735839000 | 74 | 0.9 | 1.23 | 74 | 74 | 72 | 49084 |
1735666200 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 17000 |
1735579800 | 73.1 | -0.1 | -0.14 | 72 | 74.2 | 72 | 44122 |
1735320600 | 73.2 | -0.4 | -0.54 | 74.2 | 74.2 | 73.2 | 43948 |
1735061400 | 73.6 | 0 | 0.00 | 73.6 | 73.6 | 73.6 | 0 |
1734975000 | 73.6 | 0.6 | 0.82 | 72.4 | 73.6 | 72.4 | 65928 |
1734715800 | 73 | 0.6 | 0.83 | 72.6 | 73 | 72.6 | 163991 |
1734629400 | 72.4 | -0.2 | -0.28 | 72.6 | 72.6 | 72.4 | 281708 |
1734543000 | 72.6 | -0.4 | -0.55 | 73.2 | 73.4 | 72 | 24855 |
1734456600 | 73 | 1 | 1.39 | 73 | 73 | 73 | 27459 |
1734370200 | 72 | 0 | 0.00 | 70.4 | 74 | 70.2 | 82056 |
1734111000 | 72 | 0.8 | 1.12 | 72.6 | 72.6 | 72 | 21753 |
1734024600 | 71.2 | -0.3 | -0.42 | 71.2 | 71.2 | 71.2 | 72932 |
1733938200 | 71.5 | -1.9 | -2.59 | 71.5 | 71.5 | 71.5 | 2800 |
1733851800 | 73.4 | 1.2 | 1.66 | 72.6 | 73.4 | 72.6 | 305765 |
1733765400 | 72.2 | -1.2 | -1.63 | 70 | 72.8 | 70 | 55095 |
1733506200 | 73.4 | 1.2 | 1.66 | 72.2 | 73.4 | 72.2 | 59785 |
1733419800 | 72.2 | 0.2 | 0.28 | 71 | 73 | 71 | 91062 |
1733333400 | 72 | 0.3 | 0.42 | 70.2 | 72.8 | 70.2 | 31193 |
1733247000 | 71.7 | -0.2 | -0.28 | 73 | 73 | 71.7 | 36659 |
1733160600 | 71.9 | 0.9 | 1.27 | 73 | 73 | 71.9 | 29161 |
1732901400 | 71 | -1.4 | -1.93 | 73 | 73 | 71 | 284365 |
1732815000 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
1732728600 | 72.4 | 0.8 | 1.12 | 71.6 | 72.4 | 71.6 | 89808 |
1732642200 | 71.6 | 0.2 | 0.28 | 72.4 | 72.4 | 71.6 | 119032 |
1732555800 | 71.4 | -0.2 | -0.28 | 71.4 | 71.6 | 71.4 | 50853 |
1732296600 | 71.6 | 0.6 | 0.85 | 72.2 | 72.2 | 71.6 | 7873 |
1732210200 | 71 | 0 | 0.00 | 73.2 | 73.2 | 71 | 65 |
1732123800 | 71 | 0 | 0.00 | 72.4 | 72.4 | 71 | 35079 |
1732037400 | 71 | 0.8 | 1.14 | 70.2 | 71 | 70.2 | 144642 |
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