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 | 2 | 2.94985250737 | 67.8 | 69.8 | 67.4 | 541197 | 68.79573826 | DE |
4 | 2.8 | 4.17910447761 | 67 | 69.8 | 66.4 | 387694 | 67.68005878 | DE |
12 | 0.8 | 1.15942028986 | 69 | 71.8 | 66.4 | 534431 | 68.69469977 | DE |
26 | 15.2 | 27.8388278388 | 54.6 | 71.8 | 54.2 | 658127 | 64.69896641 | DE |
52 | -3.4 | -4.64480874317 | 73.2 | 75 | 51.2 | 675345 | 62.2058243 | DE |
156 | -30.2 | -30.2 | 100 | 106 | 51.2 | 499623 | 78.74143281 | DE |
260 | -39.7 | -36.2557077626 | 109.5 | 111 | 51.2 | 529942 | 87.29502649 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714494600 | 69.4 | 0.8 | 1.17 | 69 | 69.8 | 68.6 | 907371 |
1714408200 | 68.6 | -0.6 | -0.87 | 69 | 69.4 | 68.6 | 381334 |
1714149000 | 69.2 | 0.6 | 0.87 | 68.6 | 69.2 | 68.4 | 373173 |
1714062600 | 68.6 | 0.6 | 0.88 | 68.8 | 68.8 | 68 | 343878 |
1713976200 | 68 | 0.4 | 0.59 | 67.8 | 69 | 67.4 | 700227 |
1713889800 | 67.6 | -0.4 | -0.59 | 68 | 68 | 67.4 | 620102 |
1713803400 | 68 | 1.2 | 1.80 | 67.2 | 68 | 66.8 | 174967 |
1713544200 | 66.8 | -0.2 | -0.30 | 66.8 | 66.8 | 66.8 | 140617 |
1713457800 | 67 | -0.7 | -1.03 | 66.8 | 67 | 66.599999 | 72469 |
1713371400 | 67.7 | 0.7 | 1.04 | 68.6 | 68.6 | 67.4 | 284433 |
1713285000 | 67 | -0.2 | -0.30 | 67 | 67 | 67 | 221608 |
1713198600 | 67.2 | 0.8 | 1.20 | 66.8 | 68.4 | 66.4 | 830015 |
1712939400 | 66.4 | -0.6 | -0.90 | 67.2 | 68.6 | 66.4 | 617573 |
1712853000 | 67 | 0 | 0.00 | 66.4 | 67 | 66.4 | 222230 |
1712766600 | 67 | 0.2 | 0.30 | 66.599999 | 67 | 66.4 | 312306 |
1712680200 | 66.8 | 0.2 | 0.30 | 68.2 | 68.6 | 66.8 | 384122 |
1712593800 | 66.599999 | -1.2 | -1.77 | 67.4 | 67.4 | 66.599999 | 413730 |
1712334600 | 67.8 | 0.8 | 1.19 | 66.8 | 68 | 66.8 | 178382 |
1712248200 | 67 | 0 | 0.00 | 68 | 68 | 67 | 217349 |
1712161800 | 67 | -0.6 | -0.89 | 67 | 67.6 | 66.599999 | 357993 |
1712075400 | 67.6 | -0.4 | -0.59 | 68 | 68 | 67.4 | 422546 |
1711647000 | 68 | -0.2 | -0.29 | 68.4 | 68.6 | 67.6 | 664954 |
1711560600 | 68.2 | 0.2 | 0.29 | 68.4 | 68.4 | 68 | 138875 |
1711474200 | 68 | 0 | 0.00 | 68.2 | 68.2 | 68 | 282735 |
1711387800 | 68 | 0 | 0.00 | 68.4 | 68.4 | 68 | 613600 |
1711128600 | 68 | 0.4 | 0.59 | 68 | 69.6 | 68 | 224296 |
1711042200 | 67.6 | -0.8 | -1.17 | 70.8 | 70.8 | 67.6 | 525661 |
1710955800 | 68.4 | 0.2 | 0.29 | 68.4 | 68.4 | 68.4 | 390314 |
1710869400 | 68.2 | 0 | 0.00 | 68.2 | 69.8 | 68 | 230317 |
1710783000 | 68.2 | 0.2 | 0.29 | 68.8 | 70.4 | 68.2 | 1109547 |
1710523800 | 68 | -0.8 | -1.16 | 68.8 | 69 | 68 | 969850 |
1710437400 | 68.8 | 1.6 | 2.38 | 69 | 69.8 | 68.4 | 3282766 |
1710351000 | 67.2 | -0.8 | -1.18 | 68 | 68 | 67.2 | 346671 |
1710264600 | 68 | -0.6 | -0.87 | 68 | 68 | 68 | 186071 |
1710178200 | 68.6 | 0.2 | 0.29 | 68.6 | 68.6 | 68.6 | 260450 |
1709919000 | 68.4 | -0.2 | -0.29 | 68.2 | 68.4 | 68.2 | 435181 |
1709832600 | 68.6 | 0.4 | 0.59 | 68.8 | 68.8 | 68.4 | 197904 |
1709746200 | 68.2 | -0.4 | -0.58 | 68.8 | 68.8 | 68.2 | 1024613 |
1709659800 | 68.6 | 0.2 | 0.29 | 70.8 | 70.8 | 68.6 | 280674 |
1709573400 | 68.4 | 0 | 0.00 | 68.2 | 68.4 | 68.2 | 443443 |
1709314200 | 68.4 | -0.4 | -0.58 | 68.6 | 68.6 | 68.4 | 436874 |
1709227800 | 68.8 | -0.6 | -0.86 | 69.4 | 69.4 | 68.8 | 166378 |
1709141400 | 69.4 | 0.8 | 1.17 | 69.6 | 69.6 | 69.2 | 371804 |
1709055000 | 68.6 | -1 | -1.44 | 70 | 70 | 68.6 | 1255088 |
1708968600 | 69.6 | -0.6 | -0.85 | 70.2 | 70.8 | 69 | 380380 |
1708709400 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 318984 |
1708623000 | 70.2 | 0.2 | 0.29 | 70.2 | 70.2 | 70.2 | 129157 |
1708536600 | 70 | -0.2 | -0.28 | 71 | 71.4 | 70 | 409978 |
1708450200 | 70.2 | -1.2 | -1.68 | 71.4 | 71.4 | 70.2 | 445004 |
1708363800 | 71.4 | 1 | 1.42 | 71 | 71.4 | 70.8 | 568169 |
1708104600 | 70.4 | 1 | 1.44 | 70 | 71 | 69.8 | 1618269 |
1708018200 | 69.4 | -0.4 | -0.57 | 69.4 | 69.4 | 69.4 | 1044064 |
1707931800 | 69.8 | -1.2 | -1.69 | 71 | 71.8 | 69.8 | 1071839 |
1707845400 | 71 | 0.8 | 1.14 | 71 | 71 | 70.6 | 848204 |
1707759000 | 70.2 | 0.2 | 0.29 | 69.2 | 70.2 | 69.2 | 157727 |
1707499800 | 70 | 0 | 0.00 | 69.6 | 70.4 | 69.6 | 1183895 |
1707413400 | 70 | 0.8 | 1.16 | 70.2 | 70.2 | 70 | 229982 |
1707327000 | 69.2 | 0 | 0.00 | 69 | 70 | 69 | 576880 |
1707240600 | 69.2 | -0.2 | -0.29 | 69.6 | 69.6 | 69 | 300979 |
1707154200 | 69.4 | -0.6 | -0.86 | 69.8 | 69.8 | 69.4 | 627094 |
1706895000 | 70 | 0 | 0.00 | 69.6 | 70.6 | 69.6 | 809781 |
1706808600 | 70 | 1 | 1.45 | 69 | 70 | 69 | 392917 |
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