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 | 2.12 | 3.14074074074 | 67.5 | 70.4 | 66.1 | 396148 | 68.12756226 | DE |
4 | 1.36 | 1.99238206856 | 68.26 | 70.4 | 65.28 | 390787 | 66.83490849 | DE |
12 | -1.7 | -2.38362310712 | 71.32 | 73.56 | 65.28 | 351246 | 68.45011688 | DE |
26 | 1.48 | 2.17199882595 | 68.14 | 75.3 | 60.06 | 353324 | 68.45618378 | DE |
52 | 1.46 | 2.14201877934 | 68.16 | 79.32 | 60.06 | 352823 | 70.83725525 | DE |
156 | -26.02 | -27.2061898787 | 95.64 | 108.45 | 55 | 479394 | 78.56608002 | DE |
260 | -9.58 | -12.095959596 | 79.2 | 108.45 | 45.73 | 602457 | 78.66594322 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 70.1 | 1.22 | 1.77 | 68.82 | 70.4 | 68.5 | 384105 |
1711474200 | 68.88 | 1.34 | 1.98 | 67.099999 | 69.16 | 66.8 | 507402 |
1711387800 | 67.54 | 0.96 | 1.44 | 66.66 | 67.74 | 66.099999 | 449328 |
1711128600 | 66.58 | -0.32 | -0.48 | 66.86 | 67.04 | 66.4 | 280868 |
1711042200 | 66.9 | 0.5 | 0.75 | 67.5 | 67.54 | 66.599999 | 359039 |
1710955800 | 66.4 | -0.06 | -0.09 | 66.3 | 66.72 | 66.3 | 248574 |
1710869400 | 66.459999 | 0.42 | 0.64 | 65.76 | 66.519999 | 65.739999 | 329064 |
1710783000 | 66.04 | 0.54 | 0.82 | 65.42 | 66.18 | 65.28 | 396325 |
1710523800 | 65.5 | -0.38 | -0.58 | 65.819999 | 66.18 | 65.379999 | 906938 |
1710437400 | 65.879999 | -0.02 | -0.03 | 66.3 | 66.379999 | 65.72 | 265234 |
1710351000 | 65.9 | -0.28 | -0.42 | 66.22 | 66.22 | 65.76 | 317028 |
1710264600 | 66.18 | 0.2 | 0.30 | 66.44 | 66.5 | 65.959999 | 197352 |
1710178200 | 65.98 | -0.7 | -1.05 | 66.54 | 66.68 | 65.78 | 303246 |
1709919000 | 66.68 | 0.38 | 0.57 | 66.34 | 66.7 | 66.22 | 376566 |
1709832600 | 66.3 | 0.42 | 0.64 | 65.8 | 66.9 | 65.5 | 484508 |
1709746200 | 65.879999 | -0.48 | -0.72 | 66.28 | 66.8 | 65.879999 | 294390 |
1709659800 | 66.36 | -0.8 | -1.19 | 66.879999 | 66.959999 | 66.22 | 211470 |
1709573400 | 67.16 | -0.68 | -1.00 | 67.76 | 67.76 | 66.5 | 251317 |
1709314200 | 67.84 | 0.5 | 0.74 | 67.22 | 68.26 | 67.22 | 238831 |
1709227800 | 67.34 | -0.48 | -0.71 | 68.26 | 68.66 | 66.819999 | 1014157 |
1709141400 | 67.82 | 0 | 0.00 | 67.82 | 67.82 | 67.82 | 0 |
1709055000 | 67.82 | 1.22 | 1.83 | 66.519999 | 67.92 | 66.519999 | 260211 |
1708968600 | 66.599999 | -1.88 | -2.75 | 68.22 | 68.34 | 66.599999 | 398545 |
1708709400 | 68.48 | 0.32 | 0.47 | 68.66 | 68.82 | 68.18 | 228078 |
1708623000 | 68.16 | 0.18 | 0.26 | 68.14 | 68.58 | 67.88 | 269176 |
1708536600 | 67.98 | -0.06 | -0.09 | 68 | 68.62 | 67.62 | 255607 |
1708450200 | 68.04 | -0.68 | -0.99 | 68.64 | 68.78 | 67.5 | 320569 |
1708363800 | 68.72 | -0.44 | -0.64 | 68.76 | 68.92 | 68.36 | 182064 |
1708104600 | 69.16 | 0.66 | 0.96 | 68.82 | 69.36 | 68.56 | 482860 |
1708018200 | 68.5 | 1.04 | 1.54 | 67.84 | 68.82 | 67.7 | 467579 |
1707931800 | 67.46 | 0.6 | 0.90 | 67.06 | 67.58 | 67 | 288250 |
1707845400 | 66.86 | -2.06 | -2.99 | 69 | 69.1 | 66.5 | 448195 |
1707759000 | 68.92 | 0.48 | 0.70 | 68.46 | 68.94 | 68.26 | 266590 |
1707499800 | 68.44 | -0.5 | -0.73 | 69 | 69.5 | 68.42 | 294043 |
1707413400 | 68.94 | -0.66 | -0.95 | 69.94 | 70.28 | 68.66 | 433067 |
1707327000 | 69.6 | -1.64 | -2.30 | 73.56 | 73.56 | 68.54 | 608417 |
1707240600 | 71.24 | 0.8 | 1.14 | 70.9 | 71.3 | 70.2 | 369381 |
1707154200 | 70.44 | 0 | 0.00 | 70.52 | 70.76 | 70.06 | 334699 |
1706895000 | 70.44 | -0.58 | -0.82 | 71.66 | 71.88 | 70.44 | 300408 |
1706808600 | 71.02 | -0.22 | -0.31 | 70.96 | 71.3 | 70.7 | 212562 |
1706722200 | 71.24 | 0.18 | 0.25 | 71.38 | 71.78 | 71.24 | 334002 |
1706635800 | 71.06 | -0.14 | -0.20 | 71.54 | 71.54 | 70.88 | 226171 |
1706549400 | 71.2 | -0.38 | -0.53 | 71.26 | 71.44 | 70.64 | 233470 |
1706290200 | 71.58 | 1.22 | 1.73 | 70.46 | 72.18 | 70.46 | 366770 |
1706203800 | 70.36 | -0.38 | -0.54 | 70.82 | 71.28 | 68.4 | 540899 |
1706117400 | 70.74 | 1.38 | 1.99 | 69.78 | 70.92 | 69.58 | 426122 |
1706031000 | 69.36 | 0.36 | 0.52 | 69.14 | 69.54 | 69.12 | 261033 |
1705944600 | 69 | 0.06 | 0.09 | 69.3 | 69.8 | 68.58 | 229031 |
1705685400 | 68.94 | -0.18 | -0.26 | 69.52 | 69.98 | 68.86 | 412324 |
1705599000 | 69.12 | 0.1 | 0.14 | 68.82 | 69.28 | 68.14 | 315057 |
1705512600 | 69.02 | -0.76 | -1.09 | 69.04 | 69.38 | 68.7 | 280920 |
1705426200 | 69.78 | -0.22 | -0.31 | 69.62 | 69.94 | 69.26 | 230089 |
1705339800 | 70 | -0.58 | -0.82 | 70.94 | 70.94 | 70 | 162222 |
1705080600 | 70.58 | 0.44 | 0.63 | 70.66 | 71.14 | 70.5 | 262236 |
1704994200 | 70.14 | -0.12 | -0.17 | 70.48 | 71.28 | 70.14 | 276635 |
1704907800 | 70.26 | -0.02 | -0.03 | 70 | 70.26 | 69.64 | 256418 |
1704821400 | 70.28 | -0.2 | -0.28 | 70.34 | 70.58 | 69.88 | 349694 |
1704735000 | 70.48 | -0.32 | -0.45 | 70.36 | 70.6 | 69.42 | 372834 |
1704475800 | 70.8 | -0.28 | -0.39 | 70.64 | 71.06 | 69.88 | 313894 |
1704389400 | 71.08 | -0.9 | -1.25 | 71.32 | 72.14 | 70.72 | 395253 |
1704303000 | 71.98 | -1.8 | -2.44 | 73.42 | 73.54 | 71.68 | 362008 |
1704216600 | 73.78 | -1.04 | -1.39 | 74.82 | 75.24 | 73.02 | 221128 |
1703871000 | 74.82 | -0.1 | -0.13 | 74.86 | 75.26 | 74.78 | 152161 |
1703784600 | 74.92 | 0.06 | 0.08 | 75 | 75.2 | 74.64 | 166369 |
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