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 | -0.9 | -1.27641469295 | 70.51 | 72 | 69.57 | 327 | 70.18039096 | DE |
4 | -1.89 | -2.64335664336 | 71.5 | 73.98 | 69.57 | 239 | 71.81026834 | DE |
12 | -0.4 | -0.571346950436 | 70.01 | 74 | 69 | 205 | 71.11012554 | DE |
26 | -13 | -15.7365936327 | 82.61 | 82.61 | 68.51 | 187 | 73.36220101 | DE |
52 | 3.12 | 4.69243495262 | 66.49 | 86 | 65.5 | 213 | 74.99666095 | DE |
156 | -21.89 | -23.9234972678 | 91.5 | 100 | 56.07 | 194 | 74.92580106 | DE |
260 | -41.41 | -37.2995856602 | 111.02 | 135 | 56.07 | 218 | 92.51887463 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 69.61 | -1.89 | -2.64 | 71 | 71 | 69.61 | 192 |
1711560600 | 71.5 | 1 | 1.42 | 71 | 72 | 71 | 255 |
1711474200 | 70.5 | 0.47 | 0.67 | 70.99 | 71 | 70 | 250 |
1711387800 | 70.03 | -0.47 | -0.67 | 70.01 | 70.5 | 70.01 | 423 |
1711128600 | 70.5 | 0.93 | 1.34 | 69.57 | 70.5 | 69.57 | 86 |
1711042200 | 69.57 | -0.93 | -1.32 | 70.51 | 70.51 | 69.57 | 623 |
1710955800 | 70.5 | -0.5 | -0.70 | 71 | 71.99 | 70.5 | 160 |
1710869400 | 71 | 0.45 | 0.64 | 70.56 | 71 | 70.55 | 194 |
1710783000 | 70.55 | -0.95 | -1.33 | 71.5 | 72.5 | 70.55 | 363 |
1710523800 | 71.5 | -1 | -1.38 | 72.99 | 73 | 71.5 | 135 |
1710437400 | 72.5 | -1.21 | -1.64 | 73.71 | 73.96 | 72.5 | 181 |
1710351000 | 73.71 | -0.26 | -0.35 | 73.97 | 73.98 | 72.03 | 381 |
1710264600 | 73.97 | -0.01 | -0.01 | 73.97 | 73.97 | 72.62 | 233 |
1710178200 | 73.98 | 0.48 | 0.65 | 73.5 | 73.98 | 73.01 | 183 |
1709919000 | 73.5 | 0.5 | 0.68 | 73 | 73.91 | 72.68 | 190 |
1709832600 | 73 | -0.98 | -1.32 | 72.53 | 73 | 72.5 | 324 |
1709746200 | 73.98 | 0.48 | 0.65 | 73.51 | 73.98 | 73 | 166 |
1709659800 | 73.5 | 0.51 | 0.70 | 72.99 | 73.5 | 72.04 | 271 |
1709573400 | 72.99 | 0.99 | 1.37 | 72.01 | 72.99 | 72.01 | 141 |
1709314200 | 72 | -0.4 | -0.55 | 72.4 | 72.5 | 72 | 75 |
1709227800 | 72.4 | 0.9 | 1.26 | 71.5 | 73 | 71.5 | 136 |
1709141400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 89 |
1709055000 | 71.5 | 0.64 | 0.90 | 70.87 | 71.5 | 70.87 | 21 |
1708968600 | 70.86 | 0.01 | 0.01 | 70.85 | 71.5 | 70.85 | 182 |
1708709400 | 70.85 | 0.13 | 0.18 | 70.81 | 70.85 | 70.81 | 180 |
1708623000 | 70.72 | -0.18 | -0.25 | 70.72 | 70.72 | 70.72 | 341 |
1708536600 | 70.9 | -0.25 | -0.35 | 71.15 | 71.15 | 70.9 | 148 |
1708450200 | 71.15 | 0.65 | 0.92 | 71 | 71.5 | 71 | 33 |
1708363800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
1708104600 | 70.5 | 0 | 0.00 | 70.5 | 71 | 70.5 | 138 |
1708018200 | 70.5 | 0.5 | 0.71 | 70.01 | 70.5 | 70.01 | 31 |
1707931800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 184 |
1707845400 | 70 | -0.11 | -0.16 | 70.11 | 70.11 | 70 | 90 |
1707759000 | 70.11 | 0.11 | 0.16 | 70 | 70.99 | 70 | 221 |
1707499800 | 70 | -3.5 | -4.76 | 73.51 | 73.6 | 70 | 881 |
1707413400 | 73.5 | -0.5 | -0.68 | 74 | 74 | 73.5 | 57 |
1707327000 | 74 | 1 | 1.37 | 73 | 74 | 72.51 | 154 |
1707240600 | 73 | 0.39 | 0.54 | 73 | 73 | 73 | 275 |
1707154200 | 72.61 | 0.61 | 0.85 | 72.2 | 73 | 72.2 | 926 |
1706895000 | 72 | 2 | 2.86 | 70.51 | 72 | 70.51 | 198 |
1706808600 | 70 | 0.75 | 1.08 | 69.51 | 70.5 | 69.5 | 290 |
1706722200 | 69.25 | -0.75 | -1.07 | 70 | 70 | 69.25 | 290 |
1706635800 | 70 | 0 | 0.00 | 70 | 70.5 | 70 | 192 |
1706549400 | 70 | 0.9 | 1.30 | 69.16 | 70 | 69.16 | 100 |
1706290200 | 69.1 | 0.09 | 0.13 | 69.11 | 70 | 69.1 | 157 |
1706203800 | 69.01 | 0.01 | 0.01 | 69.01 | 69.01 | 69.01 | 1 |
1706117400 | 69 | -0.5 | -0.72 | 69.61 | 70 | 69 | 545 |
1706031000 | 69.5 | -1.5 | -2.11 | 71.01 | 71.49 | 69.5 | 145 |
1705944600 | 71 | 0.5 | 0.71 | 70 | 71 | 70 | 57 |
1705685400 | 70.5 | 0.94 | 1.35 | 69.71 | 70.5 | 69.71 | 222 |
1705599000 | 69.56 | 0.03 | 0.04 | 69.56 | 69.56 | 69.56 | 1 |
1705512600 | 69.53 | 0.02 | 0.03 | 69.53 | 69.53 | 69.53 | 65 |
1705426200 | 69.51 | 0 | 0.00 | 69.51 | 69.51 | 69.51 | 1 |
1705339800 | 69.51 | 0.01 | 0.01 | 69.51 | 69.51 | 69.51 | 1 |
1705080600 | 69.5 | 0 | 0.00 | 69.51 | 69.51 | 69.5 | 101 |
1704994200 | 69.5 | -0.6 | -0.86 | 70.1 | 71 | 69.5 | 304 |
1704907800 | 70.1 | -0.25 | -0.36 | 70.36 | 70.36 | 70.1 | 169 |
1704821400 | 70.35 | 0.15 | 0.21 | 70.21 | 71 | 70.1 | 260 |
1704735000 | 70.2 | -0.3 | -0.43 | 70.99 | 70.99 | 70.2 | 3 |
1704475800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
1704389400 | 70.5 | 0.5 | 0.71 | 70.01 | 70.5 | 70.01 | 46 |
1704303000 | 70 | -1 | -1.41 | 71 | 71 | 70 | 206 |
1704216600 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 31 |
1703871000 | 70.5 | 0.95 | 1.37 | 70.1 | 70.5 | 69.71 | 81 |
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