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 | 0.3 | 0.348027842227 | 86.2 | 87.8 | 85.6 | 560375 | 86.7073121 | DE |
4 | 2.5 | 2.97619047619 | 84 | 87.8 | 83 | 1667266 | 84.58911484 | DE |
12 | 5.7 | 7.05445544554 | 80.8 | 87.8 | 78 | 1052540 | 83.36318653 | DE |
26 | 7.7 | 9.77157360406 | 78.8 | 87.8 | 74.6 | 814667 | 81.92021625 | DE |
52 | -2.9 | -3.24384787472 | 89.4 | 90.4 | 74.6 | 594688 | 82.17624513 | DE |
156 | -30.5 | -26.0683760684 | 117 | 122 | 74.6 | 469761 | 95.60244401 | DE |
260 | -9.1 | -9.51882845188 | 95.6 | 122 | 54.2 | 518610 | 92.97061345 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713371400 | 86.5 | 0.5 | 0.58 | 85.6 | 87 | 85.6 | 511699 |
1713285000 | 86 | -1.3 | -1.49 | 86 | 86 | 85.8 | 795868 |
1713198600 | 87.3 | 0.3 | 0.34 | 86.6 | 87.8 | 86.6 | 758332 |
1712939400 | 87 | 0.6 | 0.69 | 87 | 87.6 | 86.6 | 302219 |
1712853000 | 86.4 | -0.7 | -0.80 | 86.2 | 87.8 | 86.2 | 494647 |
1712766600 | 87.1 | 0.7 | 0.81 | 86.2 | 87.8 | 86.2 | 450811 |
1712680200 | 86.4 | 0 | 0.00 | 86.2 | 86.4 | 86 | 470290 |
1712593800 | 86.4 | 1 | 1.17 | 85 | 86.4 | 85 | 714178 |
1712334600 | 85.4 | -0.8 | -0.93 | 85.4 | 85.4 | 85.2 | 618122 |
1712248200 | 86.2 | 1.2 | 1.41 | 84.8 | 86.2 | 84.8 | 894546 |
1712161800 | 85 | -0.2 | -0.23 | 85 | 85 | 84.6 | 484482 |
1712075400 | 85.2 | -0.4 | -0.47 | 85.6 | 85.6 | 85 | 396914 |
1711647000 | 85.6 | 0.3 | 0.35 | 85.4 | 85.6 | 84.6 | 801776 |
1711560600 | 85.3 | 0.9 | 1.07 | 85.4 | 85.4 | 85.3 | 820533 |
1711474200 | 84.4 | 0.4 | 0.48 | 84 | 84.4 | 84 | 846702 |
1711387800 | 84 | -0.6 | -0.71 | 84.4 | 84.4 | 84 | 19270138 |
1711128600 | 84.6 | 0.6 | 0.71 | 83 | 84.8 | 83 | 645455 |
1711042200 | 84 | -0.8 | -0.94 | 84 | 84.4 | 83 | 768423 |
1710955800 | 84.8 | 0.2 | 0.24 | 84 | 84.8 | 83.8 | 477358 |
1710869400 | 84.6 | 0.2 | 0.24 | 83 | 84.6 | 83 | 362489 |
1710783000 | 84.4 | 0.8 | 0.96 | 83.8 | 84.4 | 83.8 | 1046076 |
1710523800 | 83.6 | 0.4 | 0.48 | 83.4 | 83.6 | 83.4 | 534347 |
1710437400 | 83.2 | -0.2 | -0.24 | 80.4 | 83.4 | 80.4 | 1015581 |
1710351000 | 83.4 | -0.1 | -0.12 | 83.2 | 83.6 | 83 | 859783 |
1710264600 | 83.5 | -0.1 | -0.12 | 83.2 | 83.5 | 83.2 | 760860 |
1710178200 | 83.6 | 0.4 | 0.48 | 83.4 | 84 | 83.4 | 722339 |
1709919000 | 83.2 | -0.2 | -0.24 | 83.2 | 83.4 | 83 | 715081 |
1709832600 | 83.4 | -0.4 | -0.48 | 83.4 | 83.4 | 83.2 | 982613 |
1709746200 | 83.8 | 0.8 | 0.96 | 82.8 | 83.8 | 82.8 | 613460 |
1709659800 | 83 | 0.2 | 0.24 | 82.8 | 83 | 82.4 | 811294 |
1709573400 | 82.8 | 0.2 | 0.24 | 82.4 | 82.8 | 82.4 | 655528 |
1709314200 | 82.6 | 0.6 | 0.73 | 82.6 | 83 | 81.8 | 518969 |
1709227800 | 82 | 0.2 | 0.24 | 82 | 82.6 | 81.8 | 461830 |
1709141400 | 81.8 | 0 | 0.00 | 82 | 82 | 81.6 | 522100 |
1709055000 | 81.8 | 0.2 | 0.25 | 81.8 | 81.8 | 81.8 | 283938 |
1708968600 | 81.6 | 0 | 0.00 | 81.8 | 81.8 | 81.4 | 521880 |
1708709400 | 81.6 | -0.2 | -0.24 | 81.8 | 82 | 81.6 | 388558 |
1708623000 | 81.8 | 0.2 | 0.25 | 81.6 | 82.2 | 81.6 | 364669 |
1708536600 | 81.6 | 0 | 0.00 | 81.8 | 81.8 | 81.2 | 1250342 |
1708450200 | 81.6 | -0.5 | -0.61 | 82 | 82 | 81.6 | 289541 |
1708363800 | 82.1 | -0.3 | -0.36 | 82 | 82.1 | 82 | 256507 |
1708104600 | 82.4 | 1.2 | 1.48 | 81.6 | 82.4 | 81.6 | 734110 |
1708018200 | 81.2 | 0 | 0.00 | 81.4 | 81.4 | 81.2 | 200655 |
1707931800 | 81.2 | 0.2 | 0.25 | 81 | 81.2 | 81 | 443780 |
1707845400 | 81 | -1 | -1.22 | 81.4 | 81.4 | 78 | 2541957 |
1707759000 | 82 | 0.4 | 0.49 | 81 | 82 | 81 | 1716715 |
1707499800 | 81.6 | 0.2 | 0.25 | 81.4 | 81.6 | 81.2 | 245588 |
1707413400 | 81.4 | 0.2 | 0.25 | 81.2 | 81.4 | 81.2 | 356536 |
1707327000 | 81.2 | 0 | 0.00 | 81.2 | 81.6 | 81 | 637094 |
1707240600 | 81.2 | 0 | 0.00 | 81.2 | 81.6 | 81 | 3124104 |
1707154200 | 81.2 | -0.6 | -0.73 | 81.8 | 82 | 81 | 290864 |
1706895000 | 81.8 | -0.2 | -0.24 | 81.8 | 82 | 81.8 | 277790 |
1706808600 | 82 | 0 | 0.00 | 82 | 82.2 | 81.8 | 1054401 |
1706722200 | 82 | 0 | 0.00 | 81.6 | 82.2 | 81.4 | 2771547 |
1706635800 | 82 | 0.4 | 0.49 | 81.4 | 82 | 81 | 804376 |
1706549400 | 81.6 | 0 | 0.00 | 81.6 | 81.8 | 81.4 | 432968 |
1706290200 | 81.6 | 0.2 | 0.25 | 81 | 81.8 | 81 | 598590 |
1706203800 | 81.4 | 0 | 0.00 | 81 | 81.4 | 81 | 482756 |
1706117400 | 81.4 | 0.3 | 0.37 | 80.8 | 81.4 | 80.8 | 384888 |
1706031000 | 81.1 | 0.1 | 0.12 | 80.4 | 81.1 | 80.4 | 298152 |
1705944600 | 81 | 0.6 | 0.75 | 80.2 | 81 | 80.2 | 3843066 |
1705685400 | 80.4 | -0.8 | -0.99 | 80.4 | 80.8 | 80.4 | 297410 |
1705599000 | 81.2 | -0.8 | -0.98 | 81.2 | 81.2 | 81.2 | 2734753 |
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