Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.5 | -5.73770491803 | 61 | 61.5 | 57.5 | 169305 | 59.9626721 | DE |
4 | -6.5 | -10.15625 | 64 | 66.5 | 57 | 284183 | 60.7618496 | DE |
12 | -1 | -1.7094017094 | 58.5 | 66.5 | 57 | 243109 | 60.95995176 | DE |
26 | 5.5 | 10.5769230769 | 52 | 66.5 | 50.5 | 253716 | 58.66578037 | DE |
52 | 19 | 49.3506493506 | 38.5 | 66.5 | 36.25 | 248851 | 50.97045617 | DE |
156 | 32.25 | 127.722772277 | 25.25 | 66.5 | 15.25 | 192457 | 37.55004962 | DE |
260 | 29.25 | 103.539823009 | 28.25 | 66.5 | 12.5 | 189671 | 30.96668519 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 57.5 | -1.5 | -2.54 | 59 | 59 | 57.5 | 133323 |
1740072600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 161235 |
1739986200 | 59 | -1 | -1.67 | 60 | 60 | 59 | 150034 |
1739899800 | 60 | -1 | -1.64 | 61 | 61 | 60 | 255586 |
1739813400 | 61 | 0 | 0.00 | 61 | 61.5 | 61 | 140039 |
1739554200 | 61 | 0 | 0.00 | 61 | 61 | 61 | 139631 |
1739467800 | 61 | 1 | 1.67 | 60 | 61 | 60 | 313878 |
1739381400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 175093 |
1739295000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 211327 |
1739208600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 136648 |
1738949400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 181142 |
1738863000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 70644 |
1738776600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 105091 |
1738690200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 114534 |
1738603800 | 60 | 0 | 0.00 | 60 | 60 | 59.2 | 307001 |
1738344600 | 60 | 2.5 | 4.35 | 57.5 | 60 | 57.5 | 487752 |
1738258200 | 57.5 | -2 | -3.36 | 59.5 | 59.5 | 57 | 464522 |
1738171800 | 59.5 | -2.5 | -4.03 | 62 | 62 | 58.5 | 648990 |
1738085400 | 62 | -2.5 | -3.88 | 66 | 66.5 | 62 | 646574 |
1737999000 | 64.5 | 0.5 | 0.78 | 64 | 65.5 | 64 | 689474 |
1737739800 | 64 | 0 | 0.00 | 64 | 64 | 64 | 284457 |
1737653400 | 64 | 0 | 0.00 | 64 | 64 | 64 | 79612 |
1737567000 | 64 | 0 | 0.00 | 64 | 64 | 64 | 153463 |
1737480600 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 111744 |
1737394200 | 64.5 | 1 | 1.57 | 63.5 | 66 | 63.5 | 363169 |
1737135000 | 63.5 | 0.5 | 0.79 | 63 | 63.5 | 63 | 131485 |
1737048600 | 63 | -1 | -1.56 | 64 | 64 | 63 | 146062 |
1736962200 | 64 | 0 | 0.00 | 64 | 64 | 64 | 190995 |
1736875800 | 64 | 0 | 0.00 | 64 | 65 | 64 | 348201 |
1736789400 | 64 | 1 | 1.59 | 63 | 64 | 63 | 198465 |
1736530200 | 63 | 1.5 | 2.44 | 61.5 | 63.5 | 61.5 | 309213 |
1736443800 | 61.5 | 0.2 | 0.33 | 61.3 | 61.5 | 61 | 76119 |
1736357400 | 61.3 | -3.2 | -4.96 | 64.5 | 64.5 | 61 | 402325 |
1736271000 | 64.5 | 0.3 | 0.47 | 64.2 | 64.5 | 64.2 | 121552 |
1736184600 | 64.2 | 3.2 | 5.25 | 61 | 64.5 | 61 | 482884 |
1735925400 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 419643 |
1735839000 | 61.5 | -0.5 | -0.81 | 62 | 62 | 61.5 | 175732 |
1735666200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 97334 |
1735579800 | 62 | 1 | 1.64 | 61 | 62 | 61 | 278332 |
1735320600 | 61 | -1 | -1.61 | 62 | 62 | 60.5 | 282062 |
1735061400 | 62 | 1 | 1.64 | 61 | 62 | 61 | 135516 |
1734975000 | 61 | 2 | 3.39 | 59 | 61 | 59 | 233475 |
1734715800 | 59 | -1.5 | -2.48 | 60.5 | 60.5 | 59 | 268502 |
1734629400 | 60.5 | 0.5 | 0.83 | 60.5 | 61.5 | 57.5 | 796656 |
1734543000 | 60 | 3 | 5.26 | 57 | 60 | 57 | 434803 |
1734456600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 220695 |
1734370200 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 57 | 206809 |
1734111000 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57.5 | 45241 |
1734024600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 115206 |
1733938200 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 38553 |
1733851800 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 58 | 112397 |
1733765400 | 58 | 0 | 0.00 | 58 | 58 | 57.7 | 318462 |
1733506200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 128123 |
1733419800 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 148152 |
1733333400 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 58 | 119156 |
1733247000 | 58 | 0.5 | 0.87 | 57.5 | 58 | 57.5 | 134254 |
1733160600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 188604 |
1732901400 | 57.5 | -1 | -1.71 | 58.5 | 58.5 | 57.5 | 160546 |
1732815000 | 58.5 | -0.2 | -0.34 | 58.7 | 58.7 | 58.5 | 132598 |
1732728600 | 58.7 | 0.2 | 0.34 | 58.5 | 58.7 | 58.5 | 435129 |
1732642200 | 58.5 | -0.3 | -0.51 | 58.8 | 58.8 | 58.5 | 221210 |
1732555800 | 58.8 | -0.2 | -0.34 | 59 | 59 | 58.8 | 361804 |
1732296600 | 59 | -1 | -1.67 | 60 | 60 | 59 | 124701 |
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