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 | 2.5 | 3.73245744999 | 66.98 | 70.11 | 66.18 | 2934847 | 67.75765986 | DE |
4 | 5.28 | 8.22429906542 | 64.2 | 70.11 | 64.2 | 3413258 | 67.47553431 | DE |
12 | 9.16 | 15.1856763926 | 60.32 | 70.11 | 57.59 | 3842623 | 62.54805368 | DE |
26 | 8.15 | 13.2887656938 | 61.33 | 70.11 | 57.45 | 3929163 | 61.93307458 | DE |
52 | 11.63 | 20.1037165082 | 57.85 | 70.11 | 50.55 | 4215615 | 59.15485483 | DE |
156 | 32.75 | 89.1641709774 | 36.73 | 70.11 | 34.265 | 5490530 | 51.15631693 | DE |
260 | 19.38 | 38.6826347305 | 50.1 | 70.11 | 21.12 | 6177846 | 45.16570897 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 69.48 | 1.42 | 2.09 | 67.88 | 70.11 | 67.79 | 4902657 |
1714062600 | 68.06 | 0.15 | 0.22 | 67.81 | 68.18 | 67.44 | 2708031 |
1713976200 | 67.91 | 0 | 0.00 | 68.49 | 68.7 | 67.64 | 2559602 |
1713889800 | 67.91 | 0.01 | 0.01 | 68 | 68.49 | 67.62 | 2651398 |
1713803400 | 67.9 | 0.62 | 0.92 | 67.55 | 68.05 | 67.25 | 2603386 |
1713544200 | 67.28 | -0.14 | -0.21 | 66.98 | 67.54 | 66.18 | 4151819 |
1713457800 | 67.42 | -0.24 | -0.35 | 67.27 | 67.65 | 66.75 | 3721241 |
1713371400 | 67.66 | 0.41 | 0.61 | 67.22 | 68.01 | 67.21 | 2967935 |
1713285000 | 67.25 | -1.04 | -1.52 | 67.42 | 67.73 | 65.4 | 3252933 |
1713198600 | 68.29 | -0.8 | -1.16 | 68.9 | 69.15 | 68.16 | 3609707 |
1712939400 | 69.09 | 1.39 | 2.05 | 68.55 | 69.32 | 68.48 | 3391229 |
1712853000 | 67.7 | -0.38 | -0.56 | 68.4 | 69.1 | 67.51 | 3406929 |
1712766600 | 68.08 | 0.68 | 1.01 | 67.86 | 68.3 | 67.3 | 3069874 |
1712680200 | 67.4 | -0.53 | -0.78 | 67.73 | 68.09 | 67.18 | 3013797 |
1712593800 | 67.93 | 1.13 | 1.69 | 66.73 | 68.11 | 66.68 | 3533695 |
1712334600 | 66.8 | -0.25 | -0.37 | 67.19 | 67.38 | 66.739999 | 3537494 |
1712248200 | 67.05 | 0.39 | 0.59 | 66.569999 | 67.19 | 66.5 | 3487338 |
1712161800 | 66.66 | 0.7 | 1.06 | 66.29 | 66.76 | 65.98 | 3604306 |
1712075400 | 65.959999 | 2.49 | 3.92 | 64.2 | 66.06 | 64.2 | 6167933 |
1711647000 | 63.47 | 0.43 | 0.68 | 63.39 | 63.66 | 63.18 | 3452878 |
1711560600 | 63.04 | 0.06 | 0.10 | 62.6 | 63.46 | 62.29 | 2687714 |
1711474200 | 62.98 | -0.25 | -0.40 | 63 | 63.48 | 62.76 | 2681684 |
1711387800 | 63.23 | 0.38 | 0.60 | 62.75 | 63.38 | 62.72 | 2815602 |
1711128600 | 62.85 | -0.07 | -0.11 | 62.7 | 63.24 | 62.51 | 2400377 |
1711042200 | 62.92 | -0.28 | -0.44 | 63.5 | 63.77 | 62.77 | 3750719 |
1710955800 | 63.2 | -1.1 | -1.71 | 63.35 | 63.57 | 62.96 | 4243839 |
1710869400 | 64.3 | 1.67 | 2.67 | 62.99 | 64.42 | 62.81 | 4728370 |
1710783000 | 62.63 | 0.15 | 0.24 | 62.48 | 63 | 62.37 | 3014932 |
1710523800 | 62.48 | -0.23 | -0.37 | 62.73 | 63.42 | 62.48 | 14595607 |
1710437400 | 62.71 | 0.97 | 1.57 | 61.91 | 62.75 | 61.76 | 6905212 |
1710351000 | 61.74 | 1.07 | 1.76 | 60.69 | 61.87 | 60.53 | 4217299 |
1710264600 | 60.67 | 0.54 | 0.90 | 60.62 | 60.9 | 60.31 | 3505196 |
1710178200 | 60.13 | 0.08 | 0.13 | 59.87 | 60.29 | 59.77 | 2712053 |
1709919000 | 60.05 | 0.13 | 0.22 | 60.21 | 60.73 | 60.04 | 3278520 |
1709832600 | 59.92 | -0.06 | -0.10 | 59.68 | 60.21 | 59.53 | 3151539 |
1709746200 | 59.98 | 0.82 | 1.39 | 59.26 | 60.25 | 59.18 | 3491791 |
1709659800 | 59.16 | -0.23 | -0.39 | 59.05 | 59.29 | 58.71 | 3098188 |
1709573400 | 59.39 | -0.41 | -0.69 | 59.49 | 60.04 | 59.23 | 2741093 |
1709314200 | 59.8 | 0.81 | 1.37 | 59.22 | 59.84 | 59.14 | 3010134 |
1709227800 | 58.99 | -0.41 | -0.69 | 59.14 | 59.61 | 58.99 | 14240651 |
1709141400 | 59.4 | -0.1 | -0.17 | 59.44 | 59.67 | 59.08 | 2786832 |
1709055000 | 59.5 | 0.31 | 0.52 | 59.08 | 59.89 | 59.05 | 2365829 |
1708968600 | 59.19 | -0.47 | -0.79 | 59.18 | 59.27 | 58.57 | 2855778 |
1708709400 | 59.66 | 0.53 | 0.90 | 59.11 | 59.72 | 58.93 | 3264682 |
1708623000 | 59.13 | 0.21 | 0.36 | 59.22 | 59.76 | 58.78 | 3543583 |
1708536600 | 58.92 | 0.32 | 0.55 | 58.5 | 59.13 | 58.32 | 3222466 |
1708450200 | 58.6 | -1.09 | -1.83 | 59.46 | 59.66 | 58.58 | 3442884 |
1708363800 | 59.69 | -0.2 | -0.33 | 60.08 | 60.24 | 59.48 | 2312753 |
1708104600 | 59.89 | 0.14 | 0.23 | 60.31 | 60.42 | 59.56 | 4848959 |
1708018200 | 59.75 | -0.67 | -1.11 | 59.75 | 60.24 | 58.67 | 5495770 |
1707931800 | 60.42 | 0.12 | 0.20 | 60.43 | 60.69 | 60.06 | 2957326 |
1707845400 | 60.3 | 0.48 | 0.80 | 59.97 | 60.91 | 59.57 | 3140127 |
1707759000 | 59.82 | 0.1 | 0.17 | 59.75 | 60.09 | 59.46 | 3055670 |
1707499800 | 59.72 | 0.54 | 0.91 | 59.42 | 59.9 | 59.27 | 3136947 |
1707413400 | 59.18 | 0.79 | 1.35 | 58.3 | 59.3 | 57.59 | 3394759 |
1707327000 | 58.39 | -1.91 | -3.17 | 58.5 | 59.97 | 58.17 | 5782026 |
1707240600 | 60.3 | 1.08 | 1.82 | 60.07 | 60.7 | 59.97 | 4251414 |
1707154200 | 59.22 | -0.58 | -0.97 | 59.6 | 59.78 | 58.88 | 3591602 |
1706895000 | 59.8 | -0.78 | -1.29 | 60.32 | 60.43 | 59.55 | 3260710 |
1706808600 | 60.58 | 0.48 | 0.80 | 60.81 | 61 | 60.13 | 3477664 |
1706722200 | 60.1 | -0.33 | -0.55 | 61 | 61.06 | 60.1 | 5020356 |
1706635800 | 60.43 | 0.22 | 0.37 | 60.1 | 60.59 | 59.98 | 2824518 |
1706549400 | 60.21 | 0.59 | 0.99 | 60.66 | 61.13 | 59.94 | 3413933 |
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