Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.5 | -11.0169491525 | 59 | 60 | 52.5 | 47891 | 56.26474703 | DE |
4 | -6 | -10.2564102564 | 58.5 | 61.5 | 52.5 | 56890 | 58.02825607 | DE |
12 | -4.5 | -7.89473684211 | 57 | 61.5 | 52.5 | 32370 | 58.12077952 | DE |
26 | -10.5 | -16.6666666667 | 63 | 66 | 52 | 85329 | 55.94437429 | DE |
52 | -10.5 | -16.6666666667 | 63 | 74 | 52 | 70034 | 59.68606458 | DE |
156 | 10 | 23.5294117647 | 42.5 | 74 | 34 | 6764149 | 52.68235761 | DE |
260 | -47.5 | -47.5 | 100 | 127.5 | 28 | 17158924 | 52.62119673 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739813400 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 31604 |
1739554200 | 53.5 | -4 | -6.96 | 57.5 | 57.5 | 53.5 | 97293 |
1739467800 | 57.5 | -1 | -1.71 | 58.5 | 58.5 | 57.5 | 64099 |
1739381400 | 58.5 | -0.5 | -0.85 | 60 | 60 | 58.5 | 47420 |
1739295000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 6040 |
1739208600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 24603 |
1738949400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 14998 |
1738863000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 11553 |
1738776600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 20842 |
1738690200 | 59 | 1 | 1.72 | 59 | 59 | 59 | 63248 |
1738603800 | 58 | -1 | -1.69 | 59 | 60 | 58 | 59103 |
1738344600 | 59 | 1 | 1.72 | 59 | 59 | 59 | 62370 |
1738258200 | 58 | -1 | -1.69 | 61 | 61.5 | 58 | 295521 |
1738171800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 3995 |
1738085400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 10342 |
1737999000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 20301 |
1737739800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 25932 |
1737653400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 89964 |
1737567000 | 59 | 0.5 | 0.85 | 58.5 | 59 | 57 | 28072 |
1737480600 | 58.5 | 0 | 0.00 | 59 | 59 | 57 | 11296 |
1737394200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57 | 180799 |
1737135000 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57 | 1644 |
1737048600 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57 | 36349 |
1736962200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57 | 8173 |
1736875800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57 | 3253 |
1736789400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57 | 41619 |
1736530200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 12713 |
1736443800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 6772 |
1736357400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 76268 |
1736271000 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 18582 |
1736184600 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 9703 |
1735925400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 34063 |
1735839000 | 58.5 | -0.5 | -0.85 | 59 | 59 | 57 | 33922 |
1735666200 | 59 | 1 | 1.72 | 59 | 59 | 57.6 | 16000 |
1735579800 | 58 | -1 | -1.69 | 59 | 59 | 58 | 12966 |
1735320600 | 59 | 0 | 0.00 | 59 | 59 | 57.8 | 52433 |
1735061400 | 59 | 2 | 3.51 | 59 | 59 | 59 | 5218 |
1734975000 | 57 | -2.5 | -4.20 | 59.5 | 59.5 | 57 | 3425 |
1734715800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 13598 |
1734629400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 26 |
1734543000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 1410 |
1734456600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 34017 |
1734370200 | 59.5 | 1.5 | 2.59 | 59.5 | 59.5 | 59.5 | 18363 |
1734111000 | 58 | 0 | 0.00 | 58 | 59.5 | 58 | 48121 |
1734024600 | 58 | 1 | 1.75 | 58 | 58 | 58 | 39732 |
1733938200 | 57 | -1 | -1.72 | 58 | 58 | 57 | 30753 |
1733851800 | 58 | 1 | 1.75 | 58 | 58 | 56.6 | 10992 |
1733765400 | 57 | -1 | -1.72 | 58 | 58 | 57 | 71249 |
1733506200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 18530 |
1733419800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 25 |
1733333400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 15083 |
1733247000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 174 |
1733160600 | 58 | 0.5 | 0.87 | 57.5 | 58 | 57.5 | 1945 |
1732901400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 7460 |
1732815000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 5759 |
1732728600 | 57.5 | 0.5 | 0.88 | 57 | 57.5 | 57 | 6830 |
1732642200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 2915 |
1732555800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 7234 |
1732296600 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 57 | 5732 |
1732210200 | 57.5 | -1.5 | -2.54 | 59 | 59 | 57.5 | 16743 |
1732123800 | 59 | -1 | -1.67 | 60 | 60 | 59 | 12381 |
1732037400 | 60 | -1 | -1.64 | 61 | 61 | 60 | 28643 |
1731951000 | 61 | 0 | 0.00 | 61 | 61 | 61 | 32238 |
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