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 | -1 | -1.58227848101 | 63.2 | 64 | 62.4 | 978 | 62.85139116 | DE |
4 | -3.3 | -5.03816793893 | 65.5 | 67 | 62.4 | 3101 | 64.92582093 | DE |
12 | 0.2 | 0.322580645161 | 62 | 67 | 61.5 | 5910 | 63.87756199 | DE |
26 | 6.95 | 12.5791855204 | 55.25 | 67 | 53.5 | 9183 | 60.52154378 | DE |
52 | 7.7 | 14.128440367 | 54.5 | 67 | 53.5 | 7144 | 59.81740561 | DE |
156 | 16.35 | 35.6597600872 | 45.85 | 67 | 39.55 | 5459 | 54.28462339 | DE |
260 | 15.875 | 34.2687533729 | 46.325 | 67 | 27.475 | 4976 | 50.04531169 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713371400 | 62.2 | -0.6 | -0.96 | 62.4 | 62.6 | 62.2 | 1339 |
1713285000 | 62.8 | -0.4 | -0.63 | 63.4 | 63.4 | 62.8 | 118 |
1713198600 | 63.2 | -0.6 | -0.94 | 63.4 | 63.4 | 63.2 | 984 |
1712939400 | 63.8 | 1 | 1.59 | 64 | 64 | 63.8 | 48 |
1712853000 | 62.8 | 0.1 | 0.16 | 63.4 | 63.4 | 62.8 | 1834 |
1712766600 | 62.7 | -0.2 | -0.32 | 63.2 | 63.2 | 62.4 | 1904 |
1712680200 | 62.9 | -1.2 | -1.87 | 62.4 | 62.9 | 62.4 | 4014 |
1712593800 | 64.099999 | 0.3 | 0.47 | 63.4 | 64.099999 | 63.2 | 1772 |
1712334600 | 63.8 | -0.1 | -0.16 | 63.6 | 63.8 | 63.2 | 2119 |
1712248200 | 63.9 | -0.3 | -0.47 | 64 | 64 | 63.9 | 3133 |
1712161800 | 64.2 | -0.5 | -0.77 | 64 | 64.4 | 63.4 | 5147 |
1712075400 | 64.7 | -1.3 | -1.97 | 65.2 | 65.2 | 64 | 4464 |
1711647000 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 65.5 | 1715 |
1711560600 | 66.5 | -0.5 | -0.75 | 66.5 | 66.5 | 66.5 | 11420 |
1711474200 | 67 | 1.5 | 2.29 | 66.5 | 67 | 66 | 978 |
1711387800 | 65.5 | 0.25 | 0.38 | 66 | 66.5 | 65.5 | 2906 |
1711128600 | 65.25 | -0.75 | -1.14 | 66 | 66 | 65.25 | 7047 |
1711042200 | 66 | 1 | 1.54 | 63.5 | 66.5 | 63.5 | 3816 |
1710955800 | 65 | -0.5 | -0.76 | 65.5 | 65.5 | 65 | 2402 |
1710869400 | 65.5 | -0.5 | -0.76 | 65.5 | 66 | 65 | 3534 |
1710783000 | 66 | 1 | 1.54 | 65 | 66.5 | 65 | 2278 |
1710523800 | 65 | -0.75 | -1.14 | 66 | 66 | 65 | 2900 |
1710437400 | 65.75 | -1.25 | -1.87 | 66.5 | 66.5 | 64.5 | 4372 |
1710351000 | 67 | 1 | 1.52 | 66 | 67 | 65 | 5172 |
1710264600 | 66 | 0 | 0.00 | 65 | 66 | 65 | 4503 |
1710178200 | 66 | 1 | 1.54 | 65 | 67 | 64.5 | 5921 |
1709919000 | 65 | 0.5 | 0.78 | 64.5 | 66.5 | 64.5 | 4904 |
1709832600 | 64.5 | 0.5 | 0.78 | 64 | 65.5 | 63.5 | 2690 |
1709746200 | 64 | 0 | 0.00 | 63.5 | 66 | 63.5 | 3382 |
1709659800 | 64 | 0.5 | 0.79 | 64 | 64.5 | 64 | 1026 |
1709573400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 2388 |
1709314200 | 63.5 | 0 | 0.00 | 63.5 | 64 | 63 | 17812 |
1709227800 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 1116 |
1709141400 | 64 | -1 | -1.54 | 65 | 65 | 64 | 6920 |
1709055000 | 65 | 0.25 | 0.39 | 66 | 66 | 65 | 2151 |
1708968600 | 64.75 | 2.25 | 3.60 | 63 | 64.75 | 63 | 4711 |
1708709400 | 62.5 | -0.5 | -0.79 | 62.5 | 63 | 62 | 3516 |
1708623000 | 63 | 0 | 0.00 | 63.5 | 64 | 63 | 2149 |
1708536600 | 63 | -0.25 | -0.40 | 63 | 63 | 63 | 537 |
1708450200 | 63.25 | 0.25 | 0.40 | 62.5 | 63.5 | 62.5 | 1431 |
1708363800 | 63 | 1 | 1.61 | 63 | 63 | 62 | 2993 |
1708104600 | 62 | 0 | 0.00 | 62.5 | 62.5 | 62 | 3038 |
1708018200 | 62 | 0 | 0.00 | 62 | 62.5 | 62 | 36504 |
1707931800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 842 |
1707845400 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 2435 |
1707759000 | 62.5 | 0.75 | 1.21 | 62 | 62.5 | 62 | 8466 |
1707499800 | 61.75 | -1.25 | -1.98 | 62 | 62 | 61.5 | 2446 |
1707413400 | 63 | 0.5 | 0.80 | 62 | 63 | 62 | 4795 |
1707327000 | 62.5 | -1.5 | -2.34 | 64 | 64 | 62.5 | 23194 |
1707240600 | 64 | 0 | 0.00 | 64 | 64 | 64 | 3645 |
1707154200 | 64 | -0.25 | -0.39 | 65 | 65 | 62.5 | 1985 |
1706895000 | 64.25 | 0.25 | 0.39 | 64.5 | 64.5 | 63.5 | 2320 |
1706808600 | 64 | -0.25 | -0.39 | 64 | 64 | 64 | 177 |
1706722200 | 64.25 | 0.5 | 0.78 | 64.5 | 64.5 | 64 | 78689 |
1706635800 | 63.75 | 0 | 0.00 | 63.75 | 63.75 | 63.75 | 26553 |
1706549400 | 63.75 | 0.75 | 1.19 | 63.75 | 63.75 | 63.75 | 174 |
1706290200 | 63 | 1 | 1.61 | 63 | 63.5 | 62.5 | 1463 |
1706203800 | 62 | 0.25 | 0.40 | 62.5 | 62.5 | 62 | 1207 |
1706117400 | 61.75 | 0.5 | 0.82 | 62 | 62.5 | 61.75 | 2640 |
1706031000 | 61.25 | -0.25 | -0.41 | 61.5 | 61.5 | 61 | 1667 |
1705944600 | 61.5 | -0.5 | -0.81 | 61.5 | 61.5 | 61.5 | 2476 |
1705685400 | 62 | 0.5 | 0.81 | 61.5 | 62 | 61.5 | 1369 |
1705599000 | 61.5 | -0.5 | -0.81 | 61.5 | 61.5 | 61.5 | 1186 |
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