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 | 2.99 | 4.86257928118 | 61.49 | 65 | 46.01 | 360070 | 62.26642353 | DE |
4 | 2.53 | 4.08393866021 | 61.95 | 66 | 46.01 | 656842 | 60.37783615 | DE |
12 | 10.87 | 20.2760678978 | 53.61 | 66 | 45.51 | 576149 | 59.69974702 | DE |
26 | 18.69 | 40.816772221 | 45.79 | 66 | 43.4 | 442345 | 54.87566198 | DE |
52 | 22.52 | 53.6701620591 | 41.96 | 66 | 41.36 | 466743 | 49.49201106 | DE |
156 | 10.39 | 19.2087261971 | 54.09 | 66 | 36.69 | 512158 | 47.13942653 | DE |
260 | 36.46 | 130.121341899 | 28.02 | 66 | 20.79 | 577939 | 43.27448691 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 64.48 | 0.51 | 0.80 | 64.33 | 64.53 | 63.69 | 505004 |
1711516500 | 63.97 | 0.9 | 1.43 | 63.1 | 64.035 | 62.93 | 297798 |
1711430100 | 63.07 | 0.7 | 1.12 | 62.59 | 63.28 | 62.44 | 339595 |
1711343700 | 62.37 | 0.87 | 1.41 | 61.76 | 62.65 | 61.76 | 197891 |
1711084500 | 61.5 | -1.45 | -2.30 | 62.86 | 62.88 | 46.01 | 482727 |
1710998100 | 62.95 | 1.6 | 2.61 | 62.36 | 65 | 62.19 | 494700 |
1710911700 | 61.35 | 0.04 | 0.07 | 61.49 | 61.95 | 61.25 | 285435 |
1710825300 | 61.31 | 0.04 | 0.07 | 61.16 | 61.5 | 60.89 | 302790 |
1710738900 | 61.27 | 1.06 | 1.76 | 60.4 | 61.29 | 60.03 | 321274 |
1710479700 | 60.21 | 0.22 | 0.37 | 59.8 | 60.3 | 59.36 | 4457349 |
1710393300 | 59.99 | -0.52 | -0.86 | 60.49 | 66 | 59.94 | 617788 |
1710306900 | 60.51 | 0.95 | 1.60 | 60.25 | 60.95 | 60.07 | 547704 |
1710220500 | 59.56 | 1.25 | 2.14 | 58.25 | 59.61 | 58.23 | 495802 |
1710134100 | 58.31 | -1.12 | -1.88 | 58.86 | 59.18 | 58.07 | 307104 |
1709874900 | 59.43 | 0.56 | 0.95 | 59.31 | 60.06 | 59.12 | 647238 |
1709788500 | 58.87 | -1.24 | -2.06 | 60.24 | 60.33 | 58.52 | 653346 |
1709702100 | 60.11 | 0.7 | 1.18 | 60.08 | 60.18 | 58.87 | 613543 |
1709615700 | 59.41 | -0.27 | -0.45 | 59.2 | 59.56 | 58.52 | 472751 |
1709529300 | 59.68 | -0.21 | -0.35 | 60.16 | 60.47 | 59.25 | 588541 |
1709270100 | 59.89 | -1.55 | -2.52 | 61.56 | 61.6 | 59.76 | 331092 |
1709183700 | 61.44 | 0.7 | 1.15 | 61.29 | 61.72 | 60.71 | 606548 |
1709097300 | 60.74 | -1.03 | -1.67 | 61.95 | 61.95 | 60.63 | 373614 |
1709010900 | 61.77 | -0.14 | -0.23 | 62.25 | 62.42 | 61.35 | 355708 |
1708924500 | 61.91 | -0.63 | -1.01 | 62.83 | 63.26 | 61.85 | 258969 |
1708665300 | 62.54 | 0.34 | 0.55 | 62.41 | 62.95 | 61.74 | 396912 |
1708578900 | 62.2 | -2.2 | -3.42 | 63.02 | 63.36 | 47 | 458388 |
1708492500 | 64.4 | -0.63 | -0.97 | 64.94 | 65.489999 | 64.04 | 418534 |
1708406100 | 65.03 | 0.16 | 0.25 | 64.53 | 65.41 | 64.11 | 331247 |
1708319700 | 64.87 | 0.22 | 0.34 | 64.599999 | 65.11 | 63.91 | 689403 |
1708060500 | 64.65 | 0.7 | 1.09 | 64.5 | 65.54 | 46.51 | 982769 |
1707974100 | 63.95 | 2.12 | 3.43 | 62.25 | 64.459999 | 62 | 990919 |
1707887700 | 61.83 | -2.16 | -3.38 | 62.81 | 63.65 | 61.56 | 792637 |
1707801300 | 63.99 | 3.29 | 5.42 | 61.61 | 65.504999 | 61.33 | 1370118 |
1707714900 | 60.7 | 4.06 | 7.17 | 58 | 60.79 | 57.47 | 877299 |
1707455700 | 56.64 | 0.54 | 0.96 | 56.05 | 56.77 | 55.49 | 405424 |
1707369300 | 56.1 | 0.02 | 0.04 | 56.04 | 56.78 | 55.73 | 502371 |
1707282900 | 56.08 | 0.09 | 0.16 | 56.71 | 56.71 | 55.78 | 381625 |
1707196500 | 55.99 | 0.59 | 1.06 | 56.36 | 56.4 | 55.37 | 589908 |
1707110100 | 55.405 | -1.16 | -2.04 | 56.16 | 56.34 | 55.36 | 369358 |
1706850900 | 56.56 | 0.06 | 0.11 | 56.98 | 57.26 | 56.22 | 418163 |
1706764500 | 56.5 | -0.44 | -0.77 | 56.55 | 56.91 | 56.15 | 469084 |
1706678100 | 56.94 | 0.22 | 0.39 | 57.05 | 57.32 | 56.38 | 604210 |
1706591700 | 56.72 | -1.16 | -2.00 | 58.05 | 58.43 | 56.61 | 667524 |
1706505300 | 57.88 | 0.6 | 1.05 | 56.94 | 57.92 | 56.94 | 370656 |
1706159700 | 57.28 | -0.04 | -0.07 | 58 | 58 | 57.15 | 411852 |
1706073300 | 57.32 | -0.08 | -0.14 | 57.5 | 57.76 | 57.21 | 419944 |
1705986900 | 57.4 | -0.46 | -0.80 | 57.81 | 58 | 56.9 | 448263 |
1705900500 | 57.86 | 0.75 | 1.31 | 57.79 | 58.005 | 57.3 | 371800 |
1705641300 | 57.11 | -0.68 | -1.18 | 58.49 | 58.61 | 45.51 | 791773 |
1705554900 | 57.79 | 0.17 | 0.30 | 56.91 | 58.14 | 56.52 | 763299 |
1705468500 | 57.62 | -1.35 | -2.29 | 58.7 | 58.83 | 57.55 | 625483 |
1705382100 | 58.97 | -0.96 | -1.60 | 59.38 | 59.92 | 58.55 | 549227 |
1705295700 | 59.93 | 2.32 | 4.03 | 58.97 | 60.37 | 58.67 | 921298 |
1705036500 | 57.61 | 0.87 | 1.53 | 56.74 | 57.85 | 56.42 | 503613 |
1704950100 | 56.74 | 1.98 | 3.62 | 55.08 | 56.88 | 55.02 | 641815 |
1704863700 | 54.76 | 0.9 | 1.67 | 54.01 | 54.95 | 53.83 | 479298 |
1704777300 | 53.86 | 1.09 | 2.07 | 53.4 | 53.88 | 53.14 | 209618 |
1704690900 | 52.77 | 0.09 | 0.17 | 52.62 | 53.07 | 52.55 | 160613 |
1704431700 | 52.68 | -0.47 | -0.88 | 53 | 53.37 | 52.43 | 251053 |
1704345300 | 53.15 | -0.4 | -0.75 | 53.39 | 53.61 | 53.13 | 266904 |
1704258900 | 53.55 | -0.94 | -1.73 | 53.61 | 53.85 | 53.07 | 338905 |
1704172500 | 54.49 | 1.48 | 2.79 | 53.38 | 54.52 | 53.03 | 520247 |
1703826900 | 53.01 | -0.19 | -0.36 | 53.17 | 53.28 | 52.84 | 168605 |
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