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 | 2.96 | 12.1013900245 | 24.46 | 29.82 | 23.34 | 5885046 | 26.04203743 | DE |
4 | -0.62 | -2.21112696148 | 28.04 | 29.82 | 21.96 | 6882046 | 24.94179996 | DE |
12 | -4.2 | -13.2827324478 | 31.62 | 35 | 21.96 | 5482960 | 27.07253799 | DE |
26 | -52.38 | -65.6390977444 | 79.8 | 80.25 | 14.6 | 7303725 | 29.10807225 | DE |
52 | -22.02 | -44.5388349515 | 49.44 | 87.5 | 14.6 | 4845821 | 39.69135668 | DE |
156 | -68.64 | -71.4553404122 | 96.06 | 203 | 14.6 | 3758291 | 82.47992316 | DE |
260 | -453.58 | -94.2993762994 | 481 | 530 | 14.6 | 3051708 | 121.80515243 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 27.42 | 1.42 | 5.46 | 26 | 27.96 | 26 | 5015759 |
1711560600 | 26 | -2 | -7.14 | 27.44 | 29.82 | 25.7 | 10013893 |
1711474200 | 28 | 3.42 | 13.91 | 24.88 | 28.16 | 24.46 | 9217730 |
1711387800 | 24.58 | 0.54 | 2.25 | 23.7 | 24.72 | 23.34 | 4834169 |
1711128600 | 24.04 | -0.06 | -0.25 | 24.44 | 24.74 | 23.92 | 2517480 |
1711042200 | 24.1 | 0.18 | 0.75 | 24.46 | 24.46 | 23.58 | 2841957 |
1710955800 | 23.92 | 0.08 | 0.34 | 24.3 | 24.64 | 23.74 | 2928906 |
1710869400 | 23.84 | 0.08 | 0.34 | 24.58 | 24.68 | 23.46 | 4361161 |
1710783000 | 23.76 | -0.64 | -2.62 | 24.3 | 25.04 | 23.76 | 1983640 |
1710523800 | 24.4 | -1.18 | -4.61 | 26 | 26 | 23.74 | 10993105 |
1710437400 | 25.58 | 1.28 | 5.27 | 24.8 | 25.6 | 24.52 | 4121493 |
1710351000 | 24.3 | 0.66 | 2.79 | 23.86 | 25.5 | 22.64 | 5131806 |
1710264600 | 23.64 | -0.82 | -3.35 | 24 | 25 | 23.54 | 4497881 |
1710178200 | 24.46 | -0.3 | -1.21 | 24.5 | 25.18 | 23.76 | 4177902 |
1709919000 | 24.76 | 1.5 | 6.45 | 25.2 | 26.8 | 23.52 | 12823023 |
1709832600 | 23.26 | 0.66 | 2.92 | 23.14 | 25.5 | 21.96 | 8411339 |
1709746200 | 22.6 | -0.72 | -3.09 | 24.06 | 24.06 | 22 | 4717125 |
1709659800 | 23.32 | -0.28 | -1.19 | 24 | 24.6 | 22.9 | 6589291 |
1709573400 | 23.6 | -1.82 | -7.16 | 25.4 | 26.2 | 23.6 | 3956237 |
1709314200 | 25.42 | -0.86 | -3.27 | 26.9 | 27.2 | 24.84 | 10565382 |
1709227800 | 26.28 | -1.3 | -4.71 | 28.04 | 28.8 | 26.28 | 22957394 |
1709141400 | 27.58 | -0.24 | -0.86 | 27.26 | 28.12 | 26.6 | 2196023 |
1709055000 | 27.82 | -0.38 | -1.35 | 28.3 | 28.48 | 27.5 | 1350226 |
1708968600 | 28.2 | -0.02 | -0.07 | 28.88 | 29.2 | 27.9 | 3430363 |
1708709400 | 28.22 | -0.28 | -0.98 | 28.08 | 29.3 | 28.02 | 2604807 |
1708623000 | 28.5 | 0.46 | 1.64 | 27.94 | 29.06 | 27.5 | 2378640 |
1708536600 | 28.04 | 0.52 | 1.89 | 27.5 | 28.48 | 27.48 | 2051799 |
1708450200 | 27.52 | -1.28 | -4.44 | 29.42 | 29.48 | 27.52 | 1697154 |
1708363800 | 28.8 | -0.7 | -2.37 | 29.74 | 29.74 | 28.3 | 1520914 |
1708104600 | 29.5 | 0.28 | 0.96 | 29 | 30.3 | 28.94 | 3303708 |
1708018200 | 29.22 | 1.28 | 4.58 | 28.4 | 29.7 | 27 | 4647068 |
1707931800 | 27.94 | 0.72 | 2.65 | 27.04 | 28.4 | 27.04 | 2197231 |
1707845400 | 27.22 | -0.72 | -2.58 | 28 | 28.16 | 26.8 | 2717680 |
1707759000 | 27.94 | -0.78 | -2.72 | 28.72 | 30.28 | 27.9 | 2915602 |
1707499800 | 28.72 | -0.48 | -1.64 | 29.2 | 29.98 | 28.72 | 1492048 |
1707413400 | 29.2 | -0.64 | -2.14 | 30.2 | 30.2 | 29.02 | 1896247 |
1707327000 | 29.84 | 1.28 | 4.48 | 29.2 | 30.78 | 28.34 | 4927791 |
1707240600 | 28.56 | 0.46 | 1.64 | 27.86 | 29.48 | 27.82 | 3486298 |
1707154200 | 28.1 | -1.06 | -3.64 | 29.88 | 30.28 | 27.4 | 7373714 |
1706895000 | 29.16 | -0.5 | -1.69 | 29.78 | 30.28 | 28.9 | 3721584 |
1706808600 | 29.66 | -1.06 | -3.45 | 30.52 | 30.62 | 28.9 | 7438977 |
1706722200 | 30.72 | -2.78 | -8.30 | 33.4 | 33.4 | 30.72 | 4396717 |
1706635800 | 33.5 | -0.02 | -0.06 | 34.32 | 34.66 | 32.74 | 5220057 |
1706549400 | 33.52 | 1.3 | 4.03 | 33 | 34.58 | 33 | 6696046 |
1706290200 | 32.22 | -0.68 | -2.07 | 32.1 | 35 | 32.1 | 7262241 |
1706203800 | 32.9 | 3.86 | 13.29 | 29.04 | 33.28 | 29.04 | 6392489 |
1706117400 | 29.04 | -0.64 | -2.16 | 29.6 | 30.1 | 28.5 | 5170021 |
1706031000 | 29.68 | 0.7 | 2.42 | 29.68 | 30.6 | 29.26 | 6093669 |
1705944600 | 28.98 | 2.18 | 8.13 | 27 | 30.2 | 26.94 | 10369754 |
1705685400 | 26.8 | 1.7 | 6.77 | 25.5 | 27.12 | 25.5 | 4709127 |
1705599000 | 25.1 | -0.02 | -0.08 | 24.36 | 26.56 | 24.36 | 6503811 |
1705512600 | 25.12 | 0.68 | 2.78 | 25.04 | 25.44 | 23.82 | 4020341 |
1705426200 | 24.44 | -0.04 | -0.16 | 24 | 26.18 | 23.82 | 5106742 |
1705339800 | 24.48 | -0.2 | -0.81 | 25.24 | 25.24 | 23.38 | 4030387 |
1705080600 | 24.68 | -0.32 | -1.28 | 25.3 | 26.5 | 24.68 | 4570043 |
1704994200 | 25 | -2.68 | -9.68 | 27.5 | 27.66 | 25 | 8920946 |
1704907800 | 27.68 | 0.82 | 3.05 | 27 | 30.2 | 26.18 | 10359913 |
1704821400 | 26.86 | -1.62 | -5.69 | 29.08 | 29.24 | 26.62 | 6200180 |
1704735000 | 28.48 | -2.12 | -6.93 | 30.4 | 30.5 | 28 | 7046092 |
1704475800 | 30.6 | -0.38 | -1.23 | 30.58 | 30.74 | 29.32 | 4070767 |
1704389400 | 30.98 | -1.42 | -4.38 | 31.62 | 32.02 | 29 | 9828611 |
1704303000 | 32.4 | -1.16 | -3.46 | 33.9 | 33.9 | 31.1 | 9977823 |
1704216600 | 33.56 | -3.84 | -10.27 | 37.88 | 37.98 | 32.24 | 22574795 |
1703871000 | 37.4 | -1.64 | -4.20 | 38.42 | 40 | 36.7 | 10220068 |
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