Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -0.518134715026 | 77.2 | 77.4 | 75.4 | 2105920 | 76.29502757 | DE |
4 | -1.1 | -1.41206675225 | 77.9 | 79.3 | 75.4 | 2024008 | 77.34456979 | DE |
12 | 0.3 | 0.392156862745 | 76.5 | 81.3 | 75.4 | 2259823 | 78.40645265 | DE |
26 | -2.4 | -3.0303030303 | 79.2 | 81.6 | 74.1 | 2207383 | 78.31141952 | DE |
52 | -2.8 | -3.5175879397 | 79.6 | 83.9 | 74.1 | 2385860 | 79.45715612 | DE |
156 | -24.6 | -24.2603550296 | 101.4 | 103.8 | 71 | 2525028 | 83.57885302 | DE |
260 | -38.2 | -33.2173913043 | 115 | 115 | 71 | 2453866 | 92.31692789 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 77.1 | 0.2 | 0.26 | 77 | 77.4 | 76.6 | 1733734 |
1739813400 | 76.9 | 1.5 | 1.99 | 76 | 77.3 | 76 | 1643436 |
1739554200 | 75.4 | -0.5 | -0.66 | 76.4 | 77.2 | 75.4 | 2073459 |
1739467800 | 75.9 | -0.6 | -0.78 | 76.6 | 77.3 | 75.9 | 2625146 |
1739381400 | 76.5 | -0.7 | -0.91 | 77.2 | 77.4 | 76.5 | 2453825 |
1739295000 | 77.2 | 0.1 | 0.13 | 77.4 | 77.6 | 77.2 | 2640370 |
1739208600 | 77.1 | 0.1 | 0.13 | 77.4 | 77.8 | 77.1 | 1530073 |
1738949400 | 77 | -0.5 | -0.65 | 78.5 | 78.5 | 77 | 1538389 |
1738863000 | 77.5 | 0.3 | 0.39 | 78.4 | 78.6 | 77.5 | 2409669 |
1738776600 | 77.2 | -0.5 | -0.64 | 77.5 | 77.9 | 77.1 | 2829404 |
1738690200 | 77.7 | -0.1 | -0.13 | 77.4 | 78 | 77.2 | 1670668 |
1738603800 | 77.8 | 0.5 | 0.65 | 77.7 | 78.4 | 76 | 1594763 |
1738344600 | 77.3 | 0.7 | 0.91 | 76.9 | 77.5 | 76.9 | 2129769 |
1738258200 | 76.6 | -1.8 | -2.30 | 78 | 78 | 76.5 | 1638589 |
1738171800 | 78.4 | 0.1 | 0.13 | 78.6 | 79.1 | 78.4 | 1602577 |
1738085400 | 78.3 | 0.3 | 0.38 | 78.7 | 78.8 | 78.3 | 1272346 |
1737999000 | 78 | -1 | -1.27 | 79.3 | 79.3 | 78 | 1782636 |
1737739800 | 79 | 0 | 0.00 | 78.8 | 79.1 | 78.6 | 2039261 |
1737653400 | 79 | 1.2 | 1.54 | 77.5 | 79 | 77.5 | 2095247 |
1737567000 | 77.8 | 0.2 | 0.26 | 77.9 | 78.2 | 77.8 | 3176798 |
1737480600 | 77.6 | -0.1 | -0.13 | 78 | 78 | 77.6 | 2044397 |
1737394200 | 77.7 | 0.2 | 0.26 | 77.8 | 78.1 | 77.7 | 1880241 |
1737135000 | 77.5 | -1.5 | -1.90 | 79.1 | 79.6 | 77.5 | 8565210 |
1737048600 | 79 | -1.3 | -1.62 | 80.4 | 80.6 | 78.8 | 2987555 |
1736962200 | 80.3 | 1.1 | 1.39 | 79.1 | 80.5 | 79.1 | 2229600 |
1736875800 | 79.2 | 0.9 | 1.15 | 78.3 | 79.2 | 78.1 | 2292634 |
1736789400 | 78.3 | 0.3 | 0.38 | 77.9 | 78.5 | 77.7 | 1419657 |
1736530200 | 78 | 0.3 | 0.39 | 77.4 | 78 | 77.4 | 1741567 |
1736443800 | 77.7 | 0.7 | 0.91 | 76.7 | 78 | 76.6 | 2123828 |
1736357400 | 77 | -1.2 | -1.53 | 79 | 79 | 76.6 | 4998737 |
1736271000 | 78.2 | -0.8 | -1.01 | 79 | 79.4 | 78.2 | 2141298 |
1736184600 | 79 | 0 | 0.00 | 79 | 79.8 | 78.9 | 1554253 |
1735925400 | 79 | -0.2 | -0.25 | 79.1 | 79.1 | 78.6 | 1188021 |
1735839000 | 79.2 | 0.4 | 0.51 | 78.4 | 79.2 | 78.4 | 1370333 |
1735666200 | 78.8 | 0.6 | 0.77 | 78.5 | 78.8 | 78.1 | 289692 |
1735579800 | 78.2 | -0.2 | -0.26 | 78.2 | 78.8 | 77.8 | 764706 |
1735320600 | 78.4 | -0.3 | -0.38 | 78.7 | 78.7 | 77.9 | 517538 |
1735061400 | 78.7 | 1.1 | 1.42 | 77.8 | 78.8 | 77.8 | 333661 |
1734975000 | 77.6 | -0.4 | -0.51 | 78.6 | 78.6 | 77.6 | 1175153 |
1734715800 | 78 | 1.2 | 1.56 | 78.1 | 78.2 | 77.3 | 3550524 |
1734629400 | 76.8 | -0.8 | -1.03 | 78 | 78 | 76.7 | 3232884 |
1734543000 | 77.6 | 0.6 | 0.78 | 77 | 78.1 | 77 | 1225047 |
1734456600 | 77 | -1.7 | -2.16 | 78.7 | 78.7 | 77 | 1520898 |
1734370200 | 78.7 | -0.8 | -1.01 | 81 | 81 | 78.7 | 1910027 |
1734111000 | 79.5 | -0.3 | -0.38 | 80 | 80 | 79.5 | 883309 |
1734024600 | 79.8 | -0.9 | -1.12 | 80.1 | 81.3 | 79.8 | 2168235 |
1733938200 | 80.7 | -0.3 | -0.37 | 81.1 | 81.1 | 80.6 | 3883803 |
1733851800 | 81 | 0.2 | 0.25 | 80.4 | 81 | 80.4 | 8921472 |
1733765400 | 80.8 | -0.3 | -0.37 | 81.1 | 81.1 | 80.5 | 2272006 |
1733506200 | 81.1 | 0.8 | 1.00 | 80.5 | 81.1 | 80.5 | 1931731 |
1733419800 | 80.3 | 0.1 | 0.12 | 80 | 80.3 | 79.8 | 1424649 |
1733333400 | 80.2 | 0.2 | 0.25 | 80 | 80.4 | 79.8 | 1746519 |
1733247000 | 80 | 0.4 | 0.50 | 79.1 | 80 | 79.1 | 3294908 |
1733160600 | 79.6 | 0.3 | 0.38 | 79.1 | 79.7 | 78.9 | 6150234 |
1732901400 | 79.3 | 1.3 | 1.67 | 77.9 | 79.4 | 77.9 | 1602943 |
1732815000 | 78 | 1.3 | 1.69 | 76.6 | 78 | 76.4 | 1312781 |
1732728600 | 76.7 | 0.5 | 0.66 | 76.5 | 76.7 | 76.3 | 1679702 |
1732642200 | 76.2 | -0.4 | -0.52 | 76.5 | 76.6 | 76.2 | 1459541 |
1732555800 | 76.6 | 0.4 | 0.52 | 76.9 | 76.9 | 76 | 1659781 |
1732296600 | 76.2 | 0.3 | 0.40 | 76 | 76.9 | 75.7 | 1403544 |
1732210200 | 75.9 | 0.9 | 1.20 | 75.3 | 75.9 | 74.5 | 1504657 |
1732123800 | 75 | -0.6 | -0.79 | 74.2 | 75.1 | 74.2 | 1880260 |
1732037400 | 75.6 | 0.6 | 0.80 | 74.9 | 75.9 | 74.7 | 2236879 |
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