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 | 22.5 | 13.9751552795 | 161 | 190 | 161 | 9755 | 177.95406647 | DE |
4 | 36.5 | 24.8299319728 | 147 | 190 | 147 | 5049 | 169.65173664 | DE |
12 | 29 | 18.7702265372 | 154.5 | 190 | 140 | 3723 | 160.19755892 | DE |
26 | 60 | 48.5829959514 | 123.5 | 190 | 120 | 3336 | 156.83176742 | DE |
52 | -45.5 | -19.8689956332 | 229 | 229 | 120 | 11065 | 180.46008964 | DE |
156 | -349 | -65.5399061033 | 532.5 | 555 | 94 | 7023 | 205.61508537 | DE |
260 | -316.5 | -63.3 | 500 | 650 | 94 | 84267 | 407.75370918 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713285000 | 184 | 0.5 | 0.27 | 184 | 184 | 184 | 2000 |
1713198600 | 183.5 | 2 | 1.10 | 185 | 190 | 183.5 | 10645 |
1712939400 | 181.5 | 19 | 11.69 | 169 | 185 | 164 | 25732 |
1712853000 | 162.5 | 1.5 | 0.93 | 162.5 | 162.5 | 162.5 | 9300 |
1712766600 | 161 | 0.5 | 0.31 | 161 | 161 | 161 | 1100 |
1712680200 | 160.5 | 1 | 0.63 | 160.5 | 160.5 | 160.5 | 970 |
1712593800 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 900 |
1712334600 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 1100 |
1712248200 | 159.5 | 0 | 0.00 | 154 | 159.5 | 154 | 4228 |
1712161800 | 159.5 | 1.5 | 0.95 | 161 | 161 | 157 | 1071 |
1712075400 | 158 | 4.5 | 2.93 | 158 | 158 | 158 | 7005 |
1711647000 | 153.5 | -2.5 | -1.60 | 153.5 | 153.5 | 153.5 | 706 |
1711560600 | 156 | 2.5 | 1.63 | 156 | 156 | 156 | 13000 |
1711474200 | 153.5 | 0.5 | 0.33 | 150 | 153.5 | 150 | 7 |
1711387800 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
1711128600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 2000 |
1711042200 | 153 | 1 | 0.66 | 153 | 153 | 153 | 0 |
1710955800 | 152 | 0 | 0.00 | 147 | 159 | 147 | 1024 |
1710869400 | 152 | 3 | 2.01 | 147 | 152 | 147 | 197 |
1710783000 | 149 | -3 | -1.97 | 149 | 149 | 149 | 745 |
1710523800 | 152 | -0.5 | -0.33 | 152 | 152 | 152 | 6000 |
1710437400 | 152.5 | 4 | 2.69 | 152.5 | 152.5 | 152.5 | 0 |
1710351000 | 148.5 | -1 | -0.67 | 148.5 | 148.5 | 148.5 | 25 |
1710264600 | 149.5 | 2.5 | 1.70 | 147 | 149.5 | 147 | 1503 |
1710178200 | 147 | -15.5 | -9.54 | 160 | 160 | 147 | 12931 |
1709919000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1000 |
1709832600 | 162.5 | 0 | 0.00 | 160 | 162.5 | 160 | 417 |
1709746200 | 162.5 | 0 | 0.00 | 160 | 162.5 | 160 | 190 |
1709659800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1820 |
1709573400 | 162.5 | 0 | 0.00 | 165 | 165 | 162.5 | 1239 |
1709314200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
1709227800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1013 |
1709141400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 2500 |
1709055000 | 162.5 | 2.5 | 1.56 | 156 | 162.5 | 156 | 3000 |
1708968600 | 160 | 3 | 1.91 | 160 | 160 | 160 | 12665 |
1708709400 | 157 | 0.5 | 0.32 | 157 | 157 | 157 | 1000 |
1708623000 | 156.5 | 0 | 0.00 | 153 | 156.5 | 153 | 2 |
1708536600 | 156.5 | -0.5 | -0.32 | 156.5 | 156.5 | 156.5 | 2 |
1708450200 | 157 | 0.5 | 0.32 | 152 | 157 | 152 | 1011 |
1708363800 | 156.5 | -0.5 | -0.32 | 156.5 | 156.5 | 156.5 | 403 |
1708104600 | 157 | 1 | 0.64 | 157 | 157 | 157 | 2000 |
1708018200 | 156 | 10 | 6.85 | 142 | 156 | 140 | 19966 |
1707931800 | 146 | 0.5 | 0.34 | 146 | 146 | 146 | 1185 |
1707845400 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
1707759000 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
1707499800 | 145.5 | -3 | -2.02 | 142 | 150 | 142 | 7276 |
1707413400 | 148.5 | 0.5 | 0.34 | 148.5 | 148.5 | 148.5 | 62 |
1707327000 | 148 | 1 | 0.68 | 148 | 148 | 148 | 2752 |
1707240600 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
1707154200 | 147 | -0.5 | -0.34 | 154 | 154 | 147 | 1062 |
1706895000 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147.5 | 4057 |
1706808600 | 147 | -0.5 | -0.34 | 147 | 147 | 147 | 500 |
1706722200 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147.5 | 500 |
1706635800 | 147 | -0.5 | -0.34 | 147 | 147 | 147 | 0 |
1706549400 | 147.5 | -2 | -1.34 | 145 | 147.5 | 145 | 5576 |
1706290200 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 1500 |
1706203800 | 149.5 | -5 | -3.24 | 148 | 149.5 | 146 | 11035 |
1706117400 | 154.5 | 0.5 | 0.32 | 154.5 | 154.5 | 154.5 | 225 |
1706031000 | 154 | 3 | 1.99 | 148 | 154 | 148 | 13144 |
1705944600 | 151 | 12 | 8.63 | 148 | 155 | 148 | 14696 |
1705685400 | 139 | -3.5 | -2.46 | 144 | 144 | 138 | 2911 |
1705599000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 804 |
1705512600 | 142.5 | -0.5 | -0.35 | 140 | 148 | 140 | 2918 |
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