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 | 0.2 | 0.266666666667 | 75 | 75.4 | 74.2 | 504 | 74.69507937 | DE |
4 | 3.6 | 5.02793296089 | 71.6 | 79.6 | 71 | 994 | 73.62250782 | DE |
12 | 1 | 1.34770889488 | 74.2 | 79.6 | 68.2 | 667 | 72.60148899 | DE |
26 | 12.2 | 19.3650793651 | 63 | 80 | 61.8 | 5434 | 72.12913092 | DE |
52 | 3 | 4.15512465374 | 72.2 | 83.4 | 61.8 | 3493 | 71.68202279 | DE |
156 | 2.2 | 3.01369863014 | 73 | 83.4 | 53.9 | 2555 | 67.5149699 | DE |
260 | 8.7 | 13.0827067669 | 66.5 | 83.4 | 36.15 | 2574 | 64.15363806 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 75.2 | 0.2 | 0.27 | 75.2 | 75.2 | 75 | 2280 |
1713976200 | 75 | 0 | 0.00 | 74.8 | 75.2 | 74.8 | 610 |
1713889800 | 75 | 0.6 | 0.81 | 74.4 | 75 | 74.4 | 419 |
1713803400 | 74.4 | 0.2 | 0.27 | 74.4 | 74.8 | 74.2 | 334 |
1713544200 | 74.2 | -0.6 | -0.80 | 74.8 | 75 | 74.2 | 561 |
1713457800 | 74.8 | -0.2 | -0.27 | 75 | 75.4 | 74.8 | 596 |
1713371400 | 75 | -1 | -1.32 | 76 | 76 | 75 | 215 |
1713285000 | 76 | -0.2 | -0.26 | 76 | 76.4 | 75.8 | 509 |
1713198600 | 76.2 | 0 | 0.00 | 76.2 | 76.2 | 76 | 12 |
1712939400 | 76.2 | -1 | -1.30 | 77.6 | 79 | 76 | 1447 |
1712853000 | 77.2 | 0 | 0.00 | 78 | 79.6 | 77.2 | 1944 |
1712766600 | 77.2 | 1 | 1.31 | 75.8 | 77.2 | 75.8 | 552 |
1712680200 | 76.2 | 4.2 | 5.83 | 72 | 76.2 | 72 | 679 |
1712593800 | 72 | 0.4 | 0.56 | 71.4 | 72 | 71.4 | 2437 |
1712334600 | 71.6 | 0.4 | 0.56 | 71 | 71.6 | 71 | 5140 |
1712248200 | 71.2 | -0.6 | -0.84 | 71.8 | 71.8 | 71.2 | 243 |
1712161800 | 71.8 | -0.2 | -0.28 | 71.8 | 72 | 71 | 466 |
1712075400 | 72 | 0.2 | 0.28 | 71.8 | 72.2 | 71.8 | 1475 |
1711647000 | 71.8 | 0 | 0.00 | 71.6 | 72 | 71.6 | 257 |
1711560600 | 71.8 | -0.4 | -0.55 | 72.2 | 72.4 | 71.4 | 308 |
1711474200 | 72.2 | 0.4 | 0.56 | 71.8 | 72.4 | 71.8 | 1387 |
1711387800 | 71.8 | 0.8 | 1.13 | 70.8 | 72 | 70.8 | 824 |
1711128600 | 71 | 0 | 0.00 | 71.8 | 71.8 | 70.6 | 662 |
1711042200 | 71 | 1.2 | 1.72 | 70.8 | 71.4 | 70.6 | 1478 |
1710955800 | 69.8 | -0.6 | -0.85 | 71 | 71 | 68.8 | 998 |
1710869400 | 70.4 | -0.4 | -0.56 | 71 | 71 | 70.4 | 469 |
1710783000 | 70.8 | 0 | 0.00 | 71 | 71 | 70.6 | 253 |
1710523800 | 70.8 | -0.2 | -0.28 | 70.8 | 70.8 | 70.4 | 52 |
1710437400 | 71 | -0.2 | -0.28 | 71.4 | 71.4 | 71 | 578 |
1710351000 | 71.2 | 1.2 | 1.71 | 70 | 71.2 | 69.4 | 560 |
1710264600 | 70 | 0.4 | 0.57 | 69.8 | 70.2 | 69.4 | 691 |
1710178200 | 69.6 | 0.4 | 0.58 | 69 | 69.6 | 68.6 | 315 |
1709919000 | 69.2 | 1 | 1.47 | 68.6 | 69.2 | 68.6 | 207 |
1709832600 | 68.2 | -2.4 | -3.40 | 70.6 | 70.6 | 68.2 | 824 |
1709746200 | 70.6 | 0.2 | 0.28 | 70.6 | 70.6 | 70.4 | 43 |
1709659800 | 70.4 | -1.2 | -1.68 | 71.6 | 71.6 | 70.4 | 993 |
1709573400 | 71.6 | 0 | 0.00 | 71.4 | 71.6 | 71 | 278 |
1709314200 | 71.6 | -0.4 | -0.56 | 72 | 72.6 | 71.4 | 302 |
1709227800 | 72 | 0.4 | 0.56 | 71.6 | 72.6 | 71.4 | 114 |
1709141400 | 71.6 | 0.2 | 0.28 | 71.6 | 71.6 | 71.6 | 149 |
1709055000 | 71.4 | 0.4 | 0.56 | 71.2 | 71.4 | 71 | 983 |
1708968600 | 71 | 0 | 0.00 | 72 | 72 | 71 | 911 |
1708709400 | 71 | -3 | -4.05 | 73.8 | 73.8 | 70.8 | 1895 |
1708623000 | 74 | -0.2 | -0.27 | 74.2 | 74.4 | 74 | 142 |
1708536600 | 74.2 | 0.2 | 0.27 | 74 | 74.4 | 73.4 | 339 |
1708450200 | 74 | -1 | -1.33 | 74.6 | 74.6 | 74 | 246 |
1708363800 | 75 | 0.2 | 0.27 | 74.8 | 75.4 | 74.4 | 110 |
1708104600 | 74.8 | 1 | 1.36 | 73.8 | 74.8 | 73.8 | 455 |
1708018200 | 73.8 | -0.2 | -0.27 | 74.2 | 74.2 | 73.8 | 234 |
1707931800 | 74 | 0.6 | 0.82 | 73.4 | 74 | 73.2 | 387 |
1707845400 | 73.4 | -0.6 | -0.81 | 74.2 | 74.4 | 73.4 | 458 |
1707759000 | 74 | -0.4 | -0.54 | 75.2 | 75.2 | 74 | 757 |
1707499800 | 74.4 | 0.6 | 0.81 | 73.8 | 74.6 | 73.6 | 307 |
1707413400 | 73.8 | 0.6 | 0.82 | 73.2 | 73.8 | 72.8 | 545 |
1707327000 | 73.2 | -2.2 | -2.92 | 75.4 | 75.4 | 73.2 | 526 |
1707240600 | 75.4 | 0.2 | 0.27 | 75.4 | 75.8 | 75.2 | 198 |
1707154200 | 75.2 | 0.6 | 0.80 | 74.8 | 75.2 | 74.6 | 399 |
1706895000 | 74.6 | 0 | 0.00 | 74.6 | 74.8 | 74.2 | 362 |
1706808600 | 74.6 | 0.2 | 0.27 | 74.2 | 74.6 | 74.2 | 49 |
1706722200 | 74.4 | 0.2 | 0.27 | 74.2 | 74.4 | 74 | 75 |
1706635800 | 74.2 | 0.2 | 0.27 | 73.8 | 74.2 | 73.8 | 497 |
1706549400 | 74 | -0.2 | -0.27 | 74.4 | 74.4 | 73.6 | 1595 |
1706290200 | 74.2 | 1.8 | 2.49 | 72.8 | 74.2 | 72 | 1224 |
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