We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3 | -5.08474576271 | 59 | 59 | 54 | 53624 | 56.5551455 | DE |
4 | 3 | 5.66037735849 | 53 | 62 | 53 | 92103 | 58.1060528 | DE |
12 | -2.4 | -4.1095890411 | 58.4 | 62 | 49.9 | 67589 | 55.72163593 | DE |
26 | -10.8 | -16.1676646707 | 66.8 | 68.4 | 49.9 | 61104 | 58.64227596 | DE |
52 | -8.2 | -12.7725856698 | 64.2 | 107.5 | 49.9 | 95377 | 70.36796745 | DE |
156 | -89 | -61.3793103448 | 145 | 194 | 49.9 | 104296 | 103.94051273 | DE |
260 | -59 | -51.3043478261 | 115 | 194 | 49.9 | 110523 | 107.18776186 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713803400 | 56 | -0.5 | -0.88 | 55 | 56 | 55 | 55004 |
1713544200 | 56.5 | 0.5 | 0.89 | 55 | 56.5 | 54 | 102761 |
1713457800 | 56 | -3 | -5.08 | 57 | 57.4 | 56 | 61857 |
1713371400 | 59 | 2 | 3.51 | 57 | 59 | 57 | 24484 |
1713285000 | 57 | -2.8 | -4.68 | 59 | 59 | 57 | 24012 |
1713198600 | 59.8 | -0.7 | -1.16 | 59.8 | 59.8 | 59.8 | 13413 |
1712939400 | 60.5 | 1.4 | 2.37 | 58.4 | 60.5 | 58.4 | 33656 |
1712853000 | 59.1 | 0 | 0.00 | 58.2 | 59.1 | 58.2 | 18486 |
1712766600 | 59.1 | -0.6 | -1.01 | 58.8 | 59.6 | 58 | 11660 |
1712680200 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 425 |
1712593800 | 59.7 | -0.2 | -0.33 | 61 | 61 | 59 | 94493 |
1712334600 | 59.9 | 0.5 | 0.84 | 59.6 | 59.9 | 58.2 | 18935 |
1712248200 | 59.4 | 0.3 | 0.51 | 60.2 | 60.2 | 58.8 | 81252 |
1712161800 | 59.1 | -0.2 | -0.34 | 59.6 | 59.6 | 58.2 | 53299 |
1712075400 | 59.3 | -0.9 | -1.50 | 58.8 | 62 | 58.8 | 301224 |
1711647000 | 60.2 | 1.2 | 2.03 | 59 | 62 | 59 | 96647 |
1711560600 | 59 | 3.4 | 6.12 | 56 | 59.2 | 56 | 307894 |
1711474200 | 55.6 | 2.4 | 4.51 | 53 | 56 | 53 | 358358 |
1711387800 | 53.2 | 0 | 0.00 | 53.2 | 53.4 | 52.8 | 70206 |
1711128600 | 53.2 | 0.9 | 1.72 | 52.8 | 53.2 | 52.2 | 107800 |
1711042200 | 52.3 | 0.1 | 0.19 | 52.4 | 52.4 | 52 | 216920 |
1710955800 | 52.2 | 0 | 0.00 | 52.8 | 52.8 | 52 | 45408 |
1710869400 | 52.2 | 1.2 | 2.35 | 52 | 52.2 | 52 | 82189 |
1710783000 | 51 | -1 | -1.92 | 51 | 51 | 50.2 | 132110 |
1710523800 | 52 | 1.75 | 3.48 | 52 | 52 | 52 | 13887 |
1710437400 | 50.25 | -1.75 | -3.37 | 52 | 52 | 50 | 34817 |
1710351000 | 52 | 0 | 0.00 | 51.8 | 53 | 49.9 | 144863 |
1710264600 | 52 | 0.3 | 0.58 | 51.2 | 52 | 51 | 44473 |
1710178200 | 51.7 | 0.3 | 0.58 | 51 | 52 | 51 | 8072 |
1709919000 | 51.4 | -1 | -1.91 | 52.8 | 53 | 51.4 | 63846 |
1709832600 | 52.4 | -0.7 | -1.32 | 52.4 | 52.4 | 52.4 | 27318 |
1709746200 | 53.1 | 0.7 | 1.34 | 52.4 | 53.1 | 52.4 | 15099 |
1709659800 | 52.4 | -0.5 | -0.95 | 53 | 53 | 52.4 | 8537 |
1709573400 | 52.9 | -0.8 | -1.49 | 53.6 | 53.8 | 52.9 | 4747 |
1709314200 | 53.7 | -0.3 | -0.56 | 53.2 | 54 | 52.4 | 131810 |
1709227800 | 54 | 0.6 | 1.12 | 53 | 54 | 53 | 14731 |
1709141400 | 53.4 | -1.6 | -2.91 | 54.6 | 54.6 | 53.4 | 100188 |
1709055000 | 55 | 0.9 | 1.66 | 55 | 55 | 55 | 14214 |
1708968600 | 54.1 | -0.3 | -0.55 | 53.6 | 54.1 | 53.2 | 20938 |
1708709400 | 54.4 | -0.4 | -0.73 | 53.8 | 54.4 | 53.8 | 23203 |
1708623000 | 54.8 | 0.4 | 0.74 | 55 | 55 | 54 | 33842 |
1708536600 | 54.4 | 0.4 | 0.74 | 54 | 54.8 | 53.8 | 53739 |
1708450200 | 54 | -0.8 | -1.46 | 55.2 | 55.8 | 54 | 41193 |
1708363800 | 54.8 | 0.8 | 1.48 | 55.2 | 55.2 | 53.2 | 79786 |
1708104600 | 54 | -0.1 | -0.18 | 55 | 55 | 54 | 22106 |
1708018200 | 54.1 | 1 | 1.88 | 55 | 55 | 54.1 | 18138 |
1707931800 | 53.1 | -0.7 | -1.30 | 54 | 54.8 | 52 | 102526 |
1707845400 | 53.8 | -0.8 | -1.47 | 55.8 | 55.8 | 53.8 | 81392 |
1707759000 | 54.6 | -0.6 | -1.09 | 55 | 56 | 54 | 40051 |
1707499800 | 55.2 | -2 | -3.50 | 56.2 | 56.2 | 55 | 94570 |
1707413400 | 57.2 | 0.2 | 0.35 | 58.4 | 58.4 | 56.2 | 37823 |
1707327000 | 57 | -0.8 | -1.38 | 57.2 | 57.2 | 57 | 19905 |
1707240600 | 57.8 | -0.3 | -0.52 | 57.4 | 57.8 | 57.4 | 2915 |
1707154200 | 58.1 | -0.9 | -1.53 | 59.2 | 59.2 | 58 | 18950 |
1706895000 | 59 | -0.4 | -0.67 | 59 | 59.8 | 58.8 | 117800 |
1706808600 | 59.4 | -0.2 | -0.34 | 59 | 59.4 | 58.8 | 19546 |
1706722200 | 59.6 | 0.1 | 0.17 | 59.8 | 59.8 | 58.8 | 39336 |
1706635800 | 59.5 | 0.7 | 1.19 | 58.4 | 60 | 58 | 113336 |
1706549400 | 58.8 | -1.2 | -2.00 | 59.8 | 59.8 | 58 | 131772 |
1706290200 | 60 | 0 | 0.00 | 59 | 60 | 59 | 107901 |
1706203800 | 60 | 0.2 | 0.33 | 60 | 60 | 58.2 | 26970 |
1706117400 | 59.8 | 0 | 0.00 | 59.6 | 59.8 | 59.6 | 1151 |
1706031000 | 59.8 | 0.1 | 0.17 | 60 | 60 | 59.6 | 93311 |
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