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 | 2.7 | 4.06015037594 | 66.5 | 70.9 | 65 | 127084 | 66.4248931 | DE |
4 | -2.9 | -4.02219140083 | 72.1 | 74.2 | 64.9 | 141633 | 68.74727825 | DE |
12 | -4.4 | -5.97826086957 | 73.6 | 78.4 | 64.9 | 327545 | 74.03052816 | DE |
26 | -18.7 | -21.2741751991 | 87.9 | 87.9 | 62 | 340968 | 73.58378931 | DE |
52 | -4.8 | -6.48648648649 | 74 | 107 | 62 | 253777 | 78.61297717 | DE |
156 | -116.6 | -62.7556512379 | 185.8 | 210 | 52.4 | 376567 | 111.37427366 | DE |
260 | -84 | -54.8302872063 | 153.2 | 328.5 | 52.4 | 365778 | 136.61111911 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 69.2 | 1.2 | 1.76 | 68 | 70.9 | 68 | 239601 |
1711560600 | 68 | 1 | 1.49 | 68 | 69 | 68 | 99873 |
1711474200 | 67 | 1 | 1.52 | 66.599999 | 70.1 | 66.599999 | 70240 |
1711387800 | 66 | 0 | 0.00 | 66 | 66.5 | 65 | 303816 |
1711128600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 52463 |
1711042200 | 66 | -0.1 | -0.15 | 66.5 | 70.9 | 66 | 109029 |
1710955800 | 66.099999 | -1.2 | -1.78 | 68 | 68 | 66 | 217767 |
1710869400 | 67.3 | -0.7 | -1.03 | 73 | 73 | 67.3 | 33519 |
1710783000 | 68 | -1.6 | -2.30 | 70 | 70.2 | 68 | 93361 |
1710523800 | 69.6 | 0.4 | 0.58 | 72 | 72.7 | 68 | 44810 |
1710437400 | 69.2 | 4.3 | 6.63 | 66 | 69.2 | 65 | 140360 |
1710351000 | 64.9 | -3 | -4.42 | 69.1 | 69.1 | 64.9 | 128304 |
1710264600 | 67.9 | -2.6 | -3.69 | 70.3 | 73.9 | 65 | 407618 |
1710178200 | 70.5 | -1.1 | -1.54 | 71.3 | 72 | 69.8 | 110349 |
1709919000 | 71.6 | -0.9 | -1.24 | 72.4 | 72.4 | 71.6 | 70704 |
1709832600 | 72.5 | 0.4 | 0.55 | 70.8 | 73.5 | 70.8 | 131947 |
1709746200 | 72.1 | 1.6 | 2.27 | 73.5 | 73.5 | 71.1 | 16716 |
1709659800 | 70.5 | -1.2 | -1.67 | 73.5 | 73.5 | 70.5 | 61876 |
1709573400 | 71.7 | 0.1 | 0.14 | 72.9 | 74.2 | 71.1 | 183094 |
1709314200 | 71.6 | 1 | 1.42 | 71 | 72.8 | 71 | 280665 |
1709227800 | 70.6 | -1.4 | -1.94 | 72.1 | 72.8 | 70.6 | 276157 |
1709141400 | 72 | 0 | 0.00 | 75 | 75 | 72 | 254077 |
1709055000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 26205 |
1708968600 | 72 | 0 | 0.00 | 72 | 72.4 | 72 | 86718 |
1708709400 | 72 | -0.2 | -0.28 | 73 | 73.3 | 72 | 243469 |
1708623000 | 72.2 | -0.4 | -0.55 | 73 | 73 | 70 | 50671 |
1708536600 | 72.6 | -0.4 | -0.55 | 73 | 75 | 72.2 | 227534 |
1708450200 | 73 | -1.5 | -2.01 | 72.7 | 73.4 | 72.7 | 160074 |
1708363800 | 74.5 | 0.5 | 0.68 | 73.2 | 75 | 73 | 62141 |
1708104600 | 74 | 0 | 0.00 | 75 | 75 | 73 | 141208 |
1708018200 | 74 | 0.2 | 0.27 | 73 | 75 | 73 | 278839 |
1707931800 | 73.8 | -1.2 | -1.60 | 75 | 75 | 73.5 | 342769 |
1707845400 | 75 | 1.3 | 1.76 | 75 | 75 | 73 | 94453 |
1707759000 | 73.7 | -1.8 | -2.38 | 75.5 | 76 | 72.6 | 99462 |
1707499800 | 75.5 | 0.5 | 0.67 | 76 | 76 | 72.1 | 623763 |
1707413400 | 75 | -0.8 | -1.06 | 77.8 | 77.8 | 75 | 67027 |
1707327000 | 75.8 | 0.8 | 1.07 | 77 | 77.4 | 74.1 | 246757 |
1707240600 | 75 | -1 | -1.32 | 75.5 | 76.4 | 75 | 321452 |
1707154200 | 76 | -2 | -2.56 | 77.6 | 77.6 | 75.1 | 194514 |
1706895000 | 78 | 2.5 | 3.31 | 76.5 | 78.4 | 75.4 | 227702 |
1706808600 | 75.5 | 5.1 | 7.24 | 73 | 75.5 | 72 | 11198687 |
1706722200 | 70.4 | -1.6 | -2.22 | 71.1 | 71.4 | 69.1 | 217626 |
1706635800 | 72 | -2 | -2.70 | 73 | 73 | 71 | 170297 |
1706549400 | 74 | 0 | 0.00 | 73.4 | 74 | 73.4 | 41928 |
1706290200 | 74 | 2 | 2.78 | 73 | 74.1 | 72.4 | 214410 |
1706203800 | 72 | 0 | 0.00 | 72 | 73 | 72 | 71402 |
1706117400 | 72 | -0.6 | -0.83 | 72 | 72.4 | 72 | 62037 |
1706031000 | 72.6 | 1.1 | 1.54 | 72.4 | 73.9 | 72 | 114571 |
1705944600 | 71.5 | -1.3 | -1.79 | 73 | 74.5 | 71.5 | 37979 |
1705685400 | 72.8 | 0.4 | 0.55 | 73 | 73.4 | 72 | 78695 |
1705599000 | 72.4 | -0.8 | -1.09 | 72.4 | 75 | 72 | 111433 |
1705512600 | 73.2 | -0.3 | -0.41 | 73 | 73.2 | 70.1 | 70802 |
1705426200 | 73.5 | 0.5 | 0.68 | 73.4 | 75 | 73.4 | 53599 |
1705339800 | 73 | 0.6 | 0.83 | 73.1 | 76 | 72.7 | 114589 |
1705080600 | 72.4 | -2 | -2.69 | 73.5 | 73.6 | 72.4 | 40107 |
1704994200 | 74.4 | -2 | -2.62 | 77 | 77 | 74.4 | 26100 |
1704907800 | 76.4 | 1.4 | 1.87 | 75 | 76.4 | 72.9 | 17093 |
1704821400 | 75 | 3 | 4.17 | 75 | 75 | 74.9 | 56281 |
1704735000 | 72 | 1 | 1.41 | 74 | 74 | 71 | 120741 |
1704475800 | 71 | -3 | -4.05 | 74 | 74 | 71 | 102800 |
1704389400 | 74 | -0.5 | -0.67 | 73.6 | 75.6 | 73.6 | 150030 |
1704303000 | 74.5 | -1.1 | -1.46 | 79 | 79 | 74.5 | 124503 |
1704216600 | 75.6 | 0.6 | 0.80 | 77 | 79.8 | 75.1 | 70717 |
1703871000 | 75 | -1 | -1.32 | 75 | 75 | 75 | 23434 |
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