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 | 1.8 | 3.93013100437 | 45.8 | 47.95 | 44.85 | 3042019 | 46.35979329 | DE |
4 | 1.7 | 3.7037037037 | 45.9 | 52.1 | 44.85 | 2774938 | 47.86877975 | DE |
12 | -7 | -12.8205128205 | 54.6 | 57.1 | 44.85 | 3373433 | 49.31912475 | DE |
26 | -6.8 | -12.5 | 54.4 | 59.7 | 42.55 | 2406330 | 49.48835535 | DE |
52 | -8.4 | -15 | 56 | 64.5 | 42.55 | 1883938 | 52.12216856 | DE |
156 | -76.6 | -61.6747181965 | 124.2 | 156.2 | 42.55 | 1949352 | 85.14300656 | DE |
260 | -39.4 | -45.2873563218 | 87 | 156.2 | 41.45 | 2213280 | 81.39643463 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 47.1 | 0 | 0.00 | 47.5 | 47.55 | 46.95 | 1849960 |
1711474200 | 47.1 | 0.5 | 1.07 | 46.8 | 47.2 | 46.6 | 1208241 |
1711387800 | 46.6 | 0.15 | 0.32 | 46.1 | 47.1 | 45.7 | 4305307 |
1711128600 | 46.45 | 0.7 | 1.53 | 45.85 | 46.45 | 45.5 | 2124187 |
1711042200 | 45.75 | 0.4 | 0.88 | 45.8 | 46.65 | 44.85 | 5722399 |
1710955800 | 45.35 | -0.85 | -1.84 | 46.6 | 46.6 | 45.2 | 2639013 |
1710869400 | 46.2 | -0.55 | -1.18 | 46.6 | 46.85 | 45.5 | 3929498 |
1710783000 | 46.75 | -1.2 | -2.50 | 48 | 48.8 | 46.75 | 2073314 |
1710523800 | 47.95 | -0.05 | -0.10 | 51.7 | 51.7 | 47.65 | 4552678 |
1710437400 | 48 | -0.2 | -0.41 | 48.2 | 49.75 | 47.8 | 1871859 |
1710351000 | 48.2 | -3.4 | -6.59 | 51.5 | 51.5 | 48.15 | 7601107 |
1710264600 | 51.6 | 0.6 | 1.18 | 51.9 | 52.1 | 50.7 | 1622601 |
1710178200 | 51 | 0 | 0.00 | 51.1 | 51.9 | 50.8 | 1357405 |
1709919000 | 51 | 1 | 2.00 | 50.4 | 51.3 | 49.85 | 3426987 |
1709832600 | 50 | 0.5 | 1.01 | 50 | 51.1 | 49.4 | 3430684 |
1709746200 | 49.5 | 0.6 | 1.23 | 48.35 | 50.4 | 48.35 | 1897798 |
1709659800 | 48.9 | 0.55 | 1.14 | 49.55 | 49.55 | 48.05 | 1362599 |
1709573400 | 48.35 | -0.6 | -1.23 | 49.7 | 49.7 | 48.25 | 872641 |
1709314200 | 48.95 | 1.1 | 2.30 | 48.35 | 49.25 | 47.65 | 1948979 |
1709227800 | 47.85 | -0.4 | -0.83 | 45.9 | 49.1 | 45.9 | 1701499 |
1709141400 | 48.25 | -0.2 | -0.41 | 49.5 | 49.5 | 48 | 1271934 |
1709055000 | 48.45 | 0 | 0.00 | 49.55 | 49.55 | 47.7 | 8139031 |
1708968600 | 48.45 | 0.85 | 1.79 | 45.9 | 48.9 | 45.9 | 88007467 |
1708709400 | 47.6 | -1.4 | -2.86 | 48 | 49.2 | 45.95 | 3765745 |
1708623000 | 49 | -1.1 | -2.20 | 50.1 | 50.1 | 49 | 2414989 |
1708536600 | 50.1 | -0.4 | -0.79 | 50.7 | 50.7 | 49.65 | 779072 |
1708450200 | 50.5 | -0.6 | -1.17 | 51 | 51 | 49.8 | 1206946 |
1708363800 | 51.1 | -0.5 | -0.97 | 51.3 | 51.3 | 50.9 | 944227 |
1708104600 | 51.6 | -0.3 | -0.58 | 55 | 55 | 51.3 | 873177 |
1708018200 | 51.9 | 1.8 | 3.59 | 50.8 | 52.1 | 50 | 1546138 |
1707931800 | 50.1 | 0 | 0.00 | 50.9 | 51 | 50.1 | 956340 |
1707845400 | 50.1 | -0.9 | -1.76 | 51.1 | 51.2 | 49.75 | 1559209 |
1707759000 | 51 | 0.8 | 1.59 | 50.1 | 51.5 | 50.1 | 657271 |
1707499800 | 50.2 | -0.4 | -0.79 | 50.4 | 50.7 | 50.2 | 557721 |
1707413400 | 50.6 | 0.3 | 0.60 | 50.9 | 51.5 | 50.5 | 875331 |
1707327000 | 50.3 | -0.3 | -0.59 | 50.6 | 50.6 | 49.4 | 1242876 |
1707240600 | 50.6 | -1.5 | -2.88 | 52.1 | 52.1 | 50.3 | 1644492 |
1707154200 | 52.1 | 0.2 | 0.39 | 51.9 | 53 | 51.4 | 656368 |
1706895000 | 51.9 | -0.7 | -1.33 | 55 | 55 | 51.7 | 1009147 |
1706808600 | 52.6 | 0.2 | 0.38 | 51.7 | 53.1 | 51.2 | 3693327 |
1706722200 | 52.4 | -1.6 | -2.96 | 52.3 | 54.4 | 51.9 | 1756072 |
1706635800 | 54 | -0.6 | -1.10 | 54.6 | 55.2 | 54 | 627701 |
1706549400 | 54.6 | -1.3 | -2.33 | 56.1 | 56.1 | 54.6 | 619002 |
1706290200 | 55.9 | -0.6 | -1.06 | 56.5 | 56.9 | 55.3 | 5488060 |
1706203800 | 56.5 | 0.5 | 0.89 | 56 | 56.6 | 55.1 | 608109 |
1706117400 | 56 | -0.2 | -0.36 | 56.8 | 57.1 | 56 | 416458 |
1706031000 | 56.2 | 0.9 | 1.63 | 55.3 | 56.8 | 55.2 | 1512121 |
1705944600 | 55.3 | 0.7 | 1.28 | 56.3 | 56.3 | 55.2 | 522866 |
1705685400 | 54.6 | -0.8 | -1.44 | 55.2 | 55.6 | 54.3 | 965283 |
1705599000 | 55.4 | 1.2 | 2.21 | 55.6 | 55.9 | 55 | 956247 |
1705512600 | 54.2 | -0.1 | -0.18 | 54.5 | 54.7 | 52.5 | 2690832 |
1705426200 | 54.3 | 0.1 | 0.18 | 53.6 | 55.1 | 53 | 1001554 |
1705339800 | 54.2 | -0.3 | -0.55 | 50.4 | 54.9 | 50.4 | 1384182 |
1705080600 | 54.5 | 0.8 | 1.49 | 53.5 | 55 | 53.5 | 826476 |
1704994200 | 53.7 | -0.5 | -0.92 | 54 | 55.1 | 53.7 | 1005511 |
1704907800 | 54.2 | 0 | 0.00 | 55.2 | 55.2 | 53.9 | 521748 |
1704821400 | 54.2 | -1.2 | -2.17 | 55.4 | 55.4 | 53.6 | 1795483 |
1704735000 | 55.4 | 0.6 | 1.09 | 54.8 | 55.6 | 54.1 | 1071774 |
1704475800 | 54.8 | -0.4 | -0.72 | 54.8 | 55.2 | 53.8 | 432531 |
1704389400 | 55.2 | 0.3 | 0.55 | 54.6 | 55.3 | 50.8 | 904376 |
1704303000 | 54.9 | -1.4 | -2.49 | 52.6 | 55.8 | 52.6 | 758133 |
1704216600 | 56.3 | -1.8 | -3.10 | 58 | 58.2 | 56.3 | 624434 |
1703871000 | 58.1 | 0.4 | 0.69 | 57.7 | 58.5 | 57.7 | 281463 |
1703784600 | 57.7 | 0 | 0.00 | 57.7 | 58 | 57 | 493908 |
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