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 | 0.88 | 1.52618799861 | 57.66 | 58.7 | 57.16 | 934265 | 57.65955728 | DE |
4 | -0.78 | -1.31490222522 | 59.32 | 60.38 | 57.16 | 955939 | 58.57344332 | DE |
12 | -2.83 | -4.61137363533 | 61.37 | 63.8 | 57.16 | 1027524 | 59.88787804 | DE |
26 | 4.47 | 8.26706121694 | 54.07 | 63.8 | 53.46 | 1027413 | 59.01181475 | DE |
52 | -0.35 | -0.594328408898 | 58.89 | 63.8 | 50.59 | 1100740 | 57.18376264 | DE |
156 | -1.03 | -1.7290582508 | 59.57 | 65.3 | 46.475 | 1342516 | 55.27839446 | DE |
260 | -11.14 | -15.9873708381 | 69.68 | 82.38 | 46.03 | 1522294 | 59.21480677 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713285000 | 57.62 | -0.14 | -0.24 | 57.5 | 57.74 | 57.34 | 1100129 |
1713198600 | 57.76 | -0.02 | -0.03 | 57.98 | 58.1 | 57.6 | 961266 |
1712939400 | 57.78 | 0.16 | 0.28 | 57.86 | 58.16 | 57.5 | 846795 |
1712853000 | 57.62 | 0.1 | 0.17 | 57.52 | 57.88 | 57.46 | 910337 |
1712766600 | 57.52 | -0.04 | -0.07 | 57.66 | 57.74 | 57.16 | 852796 |
1712680200 | 57.56 | -0.12 | -0.21 | 57.4 | 57.92 | 57.32 | 772562 |
1712593800 | 57.68 | -0.3 | -0.52 | 57.92 | 58.08 | 57.56 | 965517 |
1712334600 | 57.98 | -0.02 | -0.03 | 57.44 | 57.98 | 57.42 | 1063306 |
1712248200 | 58 | -0.52 | -0.89 | 58.34 | 58.7 | 57.86 | 905601 |
1712161800 | 58.52 | -0.46 | -0.78 | 59 | 59.32 | 58.48 | 1129772 |
1712075400 | 58.98 | -0.91 | -1.52 | 59.9 | 60.06 | 58.98 | 1268695 |
1711647000 | 59.89 | 0.16 | 0.27 | 59.89 | 60.03 | 59.57 | 1213072 |
1711560600 | 59.73 | -0.28 | -0.47 | 60.04 | 60.38 | 59.45 | 1006817 |
1711474200 | 60.01 | 0.69 | 1.16 | 59.19 | 60.01 | 59.07 | 832526 |
1711387800 | 59.32 | -0.25 | -0.42 | 59.49 | 59.56 | 58.83 | 943867 |
1711128600 | 59.57 | 0.42 | 0.71 | 59.23 | 59.6 | 59.19 | 880411 |
1711042200 | 59.15 | -0.23 | -0.39 | 59.39 | 59.53 | 58.87 | 795254 |
1710955800 | 59.38 | 0.09 | 0.15 | 59.32 | 59.5 | 59.13 | 758181 |
1710869400 | 59.29 | -0.05 | -0.08 | 59.33 | 59.54 | 59.01 | 796165 |
1710783000 | 59.34 | -0.26 | -0.44 | 59.73 | 59.76 | 59.02 | 698554 |
1710523800 | 59.6 | 0.19 | 0.32 | 59.53 | 60.18 | 59.4 | 2583116 |
1710437400 | 59.41 | -0.13 | -0.22 | 59.81 | 60.13 | 59.19 | 1051919 |
1710351000 | 59.54 | 0.38 | 0.64 | 59.16 | 59.61 | 59.05 | 1112499 |
1710264600 | 59.16 | 0.19 | 0.32 | 59.15 | 59.16 | 58.83 | 1120159 |
1710178200 | 58.97 | 0.22 | 0.37 | 58.77 | 59.01 | 58.47 | 853933 |
1709919000 | 58.75 | -0.13 | -0.22 | 59.01 | 59.01 | 58.4 | 1121445 |
1709832600 | 58.88 | 0.15 | 0.26 | 58.63 | 59.04 | 58.41 | 1086245 |
1709746200 | 58.73 | -0.48 | -0.81 | 59.13 | 59.3 | 58.55 | 727424 |
1709659800 | 59.21 | 0.13 | 0.22 | 59.1 | 59.49 | 59 | 911746 |
1709573400 | 59.08 | 0.36 | 0.61 | 58.5 | 59.19 | 58.5 | 1184026 |
1709314200 | 58.72 | -0.3 | -0.51 | 59.01 | 59.26 | 58.53 | 1008501 |
1709227800 | 59.02 | -0.7 | -1.17 | 59.75 | 59.88 | 58.95 | 2770852 |
1709141400 | 59.72 | -0.86 | -1.42 | 60.52 | 60.68 | 59.42 | 1227089 |
1709055000 | 60.58 | 0.18 | 0.30 | 60.19 | 60.63 | 60.15 | 749269 |
1708968600 | 60.4 | -0.31 | -0.51 | 60.94 | 60.94 | 60.02 | 821763 |
1708709400 | 60.71 | -0.93 | -1.51 | 61.47 | 61.54 | 59.94 | 1367352 |
1708623000 | 61.64 | -0.06 | -0.10 | 63.62 | 63.8 | 61.15 | 1742907 |
1708536600 | 61.7 | 0.02 | 0.03 | 61.63 | 62.03 | 61.5 | 1064715 |
1708450200 | 61.68 | 0.16 | 0.26 | 61.3 | 61.83 | 61.3 | 967794 |
1708363800 | 61.52 | 0.22 | 0.36 | 61.44 | 61.77 | 61.35 | 793179 |
1708104600 | 61.3 | 0.17 | 0.28 | 61.25 | 61.5 | 60.57 | 892968 |
1708018200 | 61.13 | 0.41 | 0.68 | 60.8 | 61.13 | 60.24 | 1208712 |
1707931800 | 60.72 | -0.26 | -0.43 | 60.98 | 61.2 | 60.6 | 716520 |
1707845400 | 60.98 | -0.03 | -0.05 | 60.99 | 61.11 | 60.59 | 807273 |
1707759000 | 61.01 | 0.12 | 0.20 | 61 | 61.1 | 60.8 | 648027 |
1707499800 | 60.89 | -0.74 | -1.20 | 61.46 | 61.5 | 60.56 | 783188 |
1707413400 | 61.63 | 0.09 | 0.15 | 61.54 | 62.13 | 61.51 | 828032 |
1707327000 | 61.54 | -0.4 | -0.65 | 61.9 | 62.12 | 61.41 | 842886 |
1707240600 | 61.94 | 0.22 | 0.36 | 61.59 | 61.96 | 61.22 | 617330 |
1707154200 | 61.72 | 0.78 | 1.28 | 60.95 | 61.75 | 60.94 | 885521 |
1706895000 | 60.94 | -0.47 | -0.77 | 61.56 | 61.72 | 60.94 | 943256 |
1706808600 | 61.41 | -0.33 | -0.53 | 62.17 | 62.17 | 61.1 | 861271 |
1706722200 | 61.74 | -0.08 | -0.13 | 62.29 | 62.45 | 61.63 | 1404724 |
1706635800 | 61.82 | -0.42 | -0.67 | 62.15 | 62.37 | 61.69 | 883326 |
1706549400 | 62.24 | 0.95 | 1.55 | 61.26 | 62.24 | 61.25 | 1260041 |
1706290200 | 61.29 | 0.19 | 0.31 | 61.24 | 61.55 | 60.98 | 1153251 |
1706203800 | 61.1 | -0.25 | -0.41 | 61.06 | 61.19 | 60.69 | 908019 |
1706117400 | 61.35 | -0.19 | -0.31 | 61.37 | 61.68 | 60.98 | 984478 |
1706031000 | 61.54 | -0.06 | -0.10 | 61.75 | 61.8 | 60.93 | 921148 |
1705944600 | 61.6 | 0 | 0.00 | 61.95 | 61.95 | 61.32 | 895655 |
1705685400 | 61.6 | 0.18 | 0.29 | 61.7 | 62.08 | 61.31 | 975963 |
1705599000 | 61.42 | -0.08 | -0.13 | 61.29 | 61.5 | 60.85 | 1042488 |
1705512600 | 61.5 | -0.28 | -0.45 | 61.62 | 61.63 | 61.01 | 1138135 |
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