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 | 0.7 | 1.35922330097 | 51.5 | 52.2 | 50.1 | 28275 | 50.8911647 | DE |
4 | -0.6 | -1.13636363636 | 52.8 | 53.9 | 50.1 | 28399 | 51.58358187 | DE |
12 | 4.2 | 8.75 | 48 | 55.2 | 45.25 | 32165 | 49.73196525 | DE |
26 | 0.1 | 0.191938579655 | 52.1 | 55.2 | 41.7 | 35146 | 48.85493597 | DE |
52 | -15.8 | -23.2352941176 | 68 | 75 | 41.7 | 31671 | 55.82449658 | DE |
156 | 1.9 | 3.7773359841 | 50.3 | 75.2 | 41.3 | 26967 | 56.11837479 | DE |
260 | 5.2 | 11.0638297872 | 47 | 75.2 | 26.05 | 24416 | 50.49658443 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 52.2 | 0.6 | 1.16 | 51.8 | 52.2 | 51.5 | 23210 |
1711560600 | 51.6 | 1.3 | 2.58 | 50.3 | 51.8 | 50.1 | 27009 |
1711474200 | 50.3 | -0.9 | -1.76 | 51.2 | 51.4 | 50.3 | 47909 |
1711387800 | 51.2 | 0.1 | 0.20 | 51.1 | 51.5 | 50.8 | 18552 |
1711128600 | 51.1 | 0.2 | 0.39 | 50.9 | 51.3 | 50.8 | 15122 |
1711042200 | 50.9 | -0.2 | -0.39 | 51.5 | 51.7 | 50.3 | 32784 |
1710955800 | 51.1 | 0.1 | 0.20 | 51 | 51.2 | 50.2 | 28234 |
1710869400 | 51 | -0.1 | -0.20 | 51.1 | 51.2 | 50.1 | 34238 |
1710783000 | 51.1 | -0.2 | -0.39 | 51.4 | 51.4 | 50.9 | 18838 |
1710523800 | 51.3 | -1.5 | -2.84 | 52.8 | 52.9 | 51.3 | 28399 |
1710437400 | 52.8 | -0.6 | -1.12 | 52.9 | 53.9 | 52.7 | 26604 |
1710351000 | 53.4 | 0.7 | 1.33 | 52.7 | 53.6 | 52.3 | 18617 |
1710264600 | 52.7 | 0.2 | 0.38 | 52.6 | 53 | 52.4 | 20056 |
1710178200 | 52.5 | -1 | -1.87 | 53.4 | 53.7 | 52.4 | 30436 |
1709919000 | 53.5 | 1.4 | 2.69 | 52 | 53.5 | 52 | 31684 |
1709832600 | 52.1 | 1 | 1.96 | 50.9 | 52.1 | 50.2 | 27436 |
1709746200 | 51.1 | 0.2 | 0.39 | 50.9 | 51.2 | 50.5 | 16024 |
1709659800 | 50.9 | -0.3 | -0.59 | 51 | 51.3 | 50.7 | 23290 |
1709573400 | 51.2 | -0.2 | -0.39 | 51.5 | 51.8 | 50.8 | 41505 |
1709314200 | 51.4 | -0.2 | -0.39 | 52 | 52.4 | 51 | 22022 |
1709227800 | 51.6 | -0.8 | -1.53 | 52.8 | 53.4 | 50.8 | 59223 |
1709141400 | 52.4 | 2.7 | 5.43 | 52 | 55.2 | 51.8 | 142818 |
1709055000 | 49.7 | -0.1 | -0.20 | 49.9 | 50 | 49.35 | 31455 |
1708968600 | 49.8 | -0.9 | -1.78 | 50.6 | 51 | 49.65 | 20943 |
1708709400 | 50.7 | 0.1 | 0.20 | 50.6 | 50.8 | 50 | 33046 |
1708623000 | 50.6 | 0.7 | 1.40 | 50.4 | 50.7 | 49.85 | 22960 |
1708536600 | 49.9 | 0.05 | 0.10 | 49.6 | 50.1 | 49.25 | 12662 |
1708450200 | 49.85 | -0.05 | -0.10 | 49.9 | 50.1 | 48.9 | 41176 |
1708363800 | 49.9 | -1.1 | -2.16 | 50.6 | 50.6 | 49.4 | 17894 |
1708104600 | 51 | 1.05 | 2.10 | 50.1 | 51.7 | 50.1 | 29551 |
1708018200 | 49.95 | 0.7 | 1.42 | 49.5 | 50.1 | 49.5 | 14133 |
1707931800 | 49.25 | -1.15 | -2.28 | 50.4 | 50.4 | 49.2 | 40338 |
1707845400 | 50.4 | -0.3 | -0.59 | 50.6 | 50.7 | 50 | 22962 |
1707759000 | 50.7 | 0.4 | 0.80 | 50.5 | 51.1 | 50.3 | 31006 |
1707499800 | 50.3 | -0.9 | -1.76 | 51 | 51.3 | 49.85 | 58111 |
1707413400 | 51.2 | 1.2 | 2.40 | 50 | 51.5 | 50 | 31316 |
1707327000 | 50 | -0.7 | -1.38 | 50.7 | 50.8 | 49.5 | 28710 |
1707240600 | 50.7 | 0.3 | 0.60 | 50.4 | 50.8 | 49.8 | 32264 |
1707154200 | 50.4 | 0.95 | 1.92 | 49.5 | 50.4 | 49.45 | 29328 |
1706895000 | 49.45 | 0.45 | 0.92 | 49.45 | 50.1 | 49.45 | 50812 |
1706808600 | 49 | -0.15 | -0.31 | 48.95 | 49.45 | 48.85 | 32003 |
1706722200 | 49.15 | -0.15 | -0.30 | 48.95 | 49.35 | 48.55 | 31190 |
1706635800 | 49.3 | 0.5 | 1.02 | 48.85 | 49.3 | 48.55 | 30674 |
1706549400 | 48.8 | 0.7 | 1.46 | 48.05 | 49.2 | 47.5 | 34389 |
1706290200 | 48.1 | 2.4 | 5.25 | 46.35 | 48.3 | 46.35 | 74441 |
1706203800 | 45.7 | -0.65 | -1.40 | 46.3 | 46.4 | 45.6 | 42541 |
1706117400 | 46.35 | -0.6 | -1.28 | 47.55 | 47.75 | 46 | 59620 |
1706031000 | 46.95 | 0.25 | 0.54 | 46.8 | 46.95 | 45.85 | 21943 |
1705944600 | 46.7 | 0.4 | 0.86 | 46.4 | 47.4 | 46.4 | 65581 |
1705685400 | 46.3 | 0.1 | 0.22 | 46.2 | 46.4 | 46 | 23106 |
1705599000 | 46.2 | 0.4 | 0.87 | 45.9 | 46.4 | 45.7 | 19723 |
1705512600 | 45.8 | -0.5 | -1.08 | 46 | 46 | 45.25 | 32063 |
1705426200 | 46.3 | -0.75 | -1.59 | 46.8 | 47.25 | 46.15 | 31755 |
1705339800 | 47.05 | 0.1 | 0.21 | 46.95 | 47.2 | 46.6 | 24133 |
1705080600 | 46.95 | 0 | 0.00 | 47.35 | 47.6 | 46.85 | 15709 |
1704994200 | 46.95 | -0.05 | -0.11 | 47.35 | 47.65 | 46.95 | 23488 |
1704907800 | 47 | -0.35 | -0.74 | 47.3 | 47.85 | 46.95 | 18061 |
1704821400 | 47.35 | -0.15 | -0.32 | 47.75 | 47.75 | 46.75 | 18018 |
1704735000 | 47.5 | 0.9 | 1.93 | 46.7 | 47.6 | 46.15 | 16336 |
1704475800 | 46.6 | -0.8 | -1.69 | 47.2 | 47.4 | 46.15 | 33839 |
1704389400 | 47.4 | -0.6 | -1.25 | 48 | 48.2 | 47.25 | 21791 |
1704303000 | 48 | -1.55 | -3.13 | 49.45 | 49.45 | 47.05 | 46404 |
1704216600 | 49.55 | -0.85 | -1.69 | 50.6 | 50.9 | 49.4 | 18471 |
1703871000 | 50.4 | -0.2 | -0.40 | 50.9 | 50.9 | 50.4 | 19380 |
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