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 | -3 | -3.55029585799 | 84.5 | 85 | 80.8 | 145088 | 83.54898565 | DE |
4 | -4.4 | -5.12223515716 | 85.9 | 88.2 | 80.8 | 286452 | 85.20711469 | DE |
12 | -6.6 | -7.49148694665 | 88.1 | 91.5 | 80.8 | 272500 | 86.50290635 | DE |
26 | 18.4 | 29.1600633914 | 63.1 | 91.5 | 57 | 274426 | 76.90546832 | DE |
52 | 28.1 | 52.6217228464 | 53.4 | 91.5 | 29.5 | 631378 | 51.28650929 | DE |
156 | -123 | -60.1466992665 | 204.5 | 214 | 29.5 | 613372 | 102.13783424 | DE |
260 | -327 | -80.0489596083 | 408.5 | 466 | 29.5 | 630793 | 126.478001 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 81.5 | -1.8 | -2.16 | 83.5 | 83.9 | 80.8 | 494489 |
1711560600 | 83.3 | -1.2 | -1.42 | 84 | 84 | 82.8 | 209156 |
1711474200 | 84.5 | 0.1 | 0.12 | 84 | 85 | 84 | 65772 |
1711387800 | 84.4 | 0.4 | 0.48 | 82.8 | 85 | 82.8 | 156507 |
1711128600 | 84 | 1.3 | 1.57 | 84 | 84 | 84 | 81494 |
1711042200 | 82.7 | -1.8 | -2.13 | 84.5 | 85 | 82.7 | 212510 |
1710955800 | 84.5 | -0.7 | -0.82 | 84.1 | 84.5 | 82 | 198195 |
1710869400 | 85.2 | 0.2 | 0.24 | 84.8 | 85.2 | 84.5 | 37704 |
1710783000 | 85 | -2.3 | -2.63 | 85 | 85 | 85 | 56887 |
1710523800 | 87.3 | 1.8 | 2.11 | 85.1 | 87.3 | 85 | 68074 |
1710437400 | 85.5 | 0.5 | 0.59 | 84.9 | 85.5 | 84.8 | 286808 |
1710351000 | 85 | -0.4 | -0.47 | 84.8 | 86 | 84 | 1675605 |
1710264600 | 85.4 | -2 | -2.29 | 85.2 | 86 | 85 | 1627599 |
1710178200 | 87.4 | 2 | 2.34 | 85 | 87.4 | 85 | 136068 |
1709919000 | 85.4 | -2.2 | -2.51 | 86 | 87.5 | 85.4 | 216295 |
1709832600 | 87.6 | 1.1 | 1.27 | 86.9 | 87.9 | 86 | 45292 |
1709746200 | 86.5 | -0.1 | -0.12 | 85.7 | 86.9 | 85.5 | 183620 |
1709659800 | 86.6 | 0.2 | 0.23 | 85.1 | 88.2 | 85.1 | 140452 |
1709573400 | 86.4 | 0.4 | 0.47 | 86.6 | 87.3 | 86 | 71237 |
1709314200 | 86 | 0.1 | 0.12 | 86.9 | 87.6 | 86 | 152253 |
1709227800 | 85.9 | 0.6 | 0.70 | 85.9 | 85.9 | 85.9 | 107504 |
1709141400 | 85.3 | 0.1 | 0.12 | 85.3 | 85.9 | 85.3 | 69424 |
1709055000 | 85.2 | -1.3 | -1.50 | 86.1 | 88.3 | 85.2 | 244169 |
1708968600 | 86.5 | -0.8 | -0.92 | 87.1 | 87.3 | 86.5 | 62981 |
1708709400 | 87.3 | 0.3 | 0.34 | 87 | 87.3 | 87 | 77938 |
1708623000 | 87 | -0.5 | -0.57 | 87.1 | 87.8 | 87 | 76304 |
1708536600 | 87.5 | -1 | -1.13 | 88.1 | 88.1 | 87.1 | 128495 |
1708450200 | 88.5 | -0.25 | -0.28 | 87.6 | 88.5 | 87.6 | 70279 |
1708363800 | 88.75 | 0.45 | 0.51 | 87 | 89.2 | 87 | 186963 |
1708104600 | 88.3 | -0.5 | -0.56 | 88 | 89.9 | 88 | 261195 |
1708018200 | 88.8 | 0.8 | 0.91 | 88.1 | 89.7 | 88 | 54197 |
1707931800 | 88 | -0.6 | -0.68 | 88 | 89.9 | 88 | 124699 |
1707845400 | 88.6 | 0.4 | 0.45 | 88 | 88.6 | 88 | 3026392 |
1707759000 | 88.2 | -0.2 | -0.23 | 88.9 | 88.9 | 88.2 | 24226 |
1707499800 | 88.4 | 0.4 | 0.45 | 88 | 88.7 | 88 | 142490 |
1707413400 | 88 | -0.8 | -0.90 | 88 | 88.8 | 87.5 | 116156 |
1707327000 | 88.8 | 0.2 | 0.23 | 88.6 | 90.2 | 88.3 | 128473 |
1707240600 | 88.6 | -0.4 | -0.45 | 89 | 90.5 | 88.6 | 328973 |
1707154200 | 89 | -1.6 | -1.77 | 88.7 | 90 | 88.7 | 233148 |
1706895000 | 90.6 | -0.2 | -0.22 | 90.6 | 90.6 | 90.6 | 80471 |
1706808600 | 90.8 | 3.1 | 3.53 | 89.3 | 91.5 | 89.3 | 168588 |
1706722200 | 87.7 | 0.4 | 0.46 | 87 | 87.7 | 87 | 43223 |
1706635800 | 87.3 | -0.7 | -0.80 | 87.1 | 88.1 | 87.1 | 23096 |
1706549400 | 88 | -0.4 | -0.45 | 88.2 | 88.9 | 88 | 125758 |
1706290200 | 88.4 | 0.9 | 1.03 | 89 | 89.7 | 88.4 | 201916 |
1706203800 | 87.5 | -0.1 | -0.11 | 86 | 89 | 86 | 141587 |
1706117400 | 87.6 | 2.7 | 3.18 | 83.1 | 87.8 | 83.1 | 208359 |
1706031000 | 84.9 | 0.7 | 0.83 | 84 | 85 | 84 | 586499 |
1705944600 | 84.2 | -0.8 | -0.94 | 86 | 86 | 84.2 | 441626 |
1705685400 | 85 | -1.2 | -1.39 | 86.3 | 86.4 | 85 | 254315 |
1705599000 | 86.2 | 0.9 | 1.06 | 85.8 | 86.3 | 85 | 98196 |
1705512600 | 85.3 | 0.6 | 0.71 | 83.5 | 86 | 83.5 | 1377047 |
1705426200 | 84.7 | 0.5 | 0.59 | 85.4 | 85.4 | 83.3 | 378506 |
1705339800 | 84.2 | -0.6 | -0.71 | 85.5 | 85.5 | 84.2 | 80732 |
1705080600 | 84.8 | -0.2 | -0.24 | 85.1 | 85.5 | 84.5 | 94473 |
1704994200 | 85 | -1.4 | -1.62 | 86 | 87.3 | 85 | 150128 |
1704907800 | 86.4 | -0.6 | -0.69 | 86.1 | 87.1 | 86.1 | 71219 |
1704821400 | 87 | 0 | 0.00 | 86.2 | 87.6 | 86.1 | 65299 |
1704735000 | 87 | -1 | -1.14 | 87.1 | 88.1 | 86.5 | 239965 |
1704475800 | 88 | -0.1 | -0.11 | 88.9 | 89 | 87.5 | 132355 |
1704389400 | 88.1 | 0.1 | 0.11 | 88.1 | 89.3 | 88 | 475401 |
1704303000 | 88 | -0.5 | -0.56 | 86 | 88.8 | 86 | 385119 |
1704216600 | 88.5 | 2.2 | 2.55 | 88.1 | 88.9 | 88.1 | 223172 |
1703871000 | 86.3 | -1.4 | -1.60 | 86.3 | 86.3 | 86.3 | 102036 |
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