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 | 6.3 | 9.15697674419 | 68.8 | 75.1 | 68.4 | 502944 | 69.5663233 | DE |
4 | -4.8 | -6.00750938673 | 79.9 | 79.9 | 67.5 | 514541 | 71.08577362 | DE |
12 | 14.5 | 23.9273927393 | 60.6 | 79.9 | 58.5 | 784028 | 67.88622686 | DE |
26 | 0.35 | 0.468227424749 | 74.75 | 84.2 | 58.5 | 687324 | 69.10098016 | DE |
52 | -9.3 | -11.018957346 | 84.4 | 88.2 | 58.5 | 803116 | 73.29163315 | DE |
156 | -142.9 | -65.5504587156 | 218 | 430 | 58.5 | 1265545 | 165.18073627 | DE |
260 | 7.4 | 10.9305760709 | 67.7 | 430 | 50 | 1046914 | 157.69020783 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 71.5 | 2.3 | 3.32 | 70.6 | 71.5 | 69.1 | 478512 |
1714062600 | 69.2 | 0.8 | 1.17 | 71.9 | 72 | 68.8 | 651906 |
1713976200 | 68.4 | -1.8 | -2.56 | 71.6 | 71.6 | 68.4 | 436336 |
1713889800 | 70.2 | 1.3 | 1.89 | 71 | 71.6 | 69.2 | 349294 |
1713803400 | 68.9 | -0.1 | -0.14 | 68.8 | 70.9 | 68.5 | 598673 |
1713544200 | 69 | -1 | -1.43 | 70.2 | 70.2 | 68.7 | 299600 |
1713457800 | 70 | 1.9 | 2.79 | 68.6 | 70 | 68 | 559074 |
1713371400 | 68.1 | -0.8 | -1.16 | 68.3 | 68.5 | 67.5 | 518933 |
1713285000 | 68.9 | -2.4 | -3.37 | 71.1 | 71.1 | 68.5 | 638230 |
1713198600 | 71.3 | 0.8 | 1.13 | 71.8 | 71.9 | 71.3 | 249750 |
1712939400 | 70.5 | -0.5 | -0.70 | 71.1 | 71.7 | 69.6 | 936289 |
1712853000 | 71 | 0 | 0.00 | 70.1 | 72 | 70 | 355505 |
1712766600 | 71 | -1.5 | -2.07 | 71.7 | 72.8 | 70 | 449821 |
1712680200 | 72.5 | -1.7 | -2.29 | 74.5 | 74.7 | 72.4 | 482222 |
1712593800 | 74.2 | 1.7 | 2.34 | 73 | 74.8 | 73 | 497211 |
1712334600 | 72.5 | -1.5 | -2.03 | 73.5 | 73.5 | 72 | 749622 |
1712248200 | 74 | 0 | 0.00 | 76 | 76 | 73.5 | 467927 |
1712161800 | 74 | -1.5 | -1.99 | 75.3 | 75.3 | 74 | 506844 |
1712075400 | 75.5 | -2.9 | -3.70 | 79.9 | 79.9 | 75.5 | 550527 |
1711647000 | 78.4 | 0.65 | 0.84 | 78.4 | 79 | 77.75 | 440170 |
1711560600 | 77.75 | 1.55 | 2.03 | 76.1 | 78.3 | 76.1 | 336207 |
1711474200 | 76.2 | -0.3 | -0.39 | 77 | 77 | 75.6 | 572111 |
1711387800 | 76.5 | 0 | 0.00 | 78.4 | 78.4 | 76 | 631358 |
1711128600 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 204110 |
1711042200 | 76 | 1 | 1.33 | 76.4 | 76.75 | 75.65 | 318414 |
1710955800 | 75 | -1.3 | -1.70 | 76 | 77.95 | 75 | 471545 |
1710869400 | 76.3 | 1.1 | 1.46 | 75.55 | 76.55 | 75.2 | 1056324 |
1710783000 | 75.2 | 0.7 | 0.94 | 74.5 | 75.9 | 73.95 | 579738 |
1710523800 | 74.5 | 1 | 1.36 | 73.5 | 74.5 | 73 | 758262 |
1710437400 | 73.5 | -0.15 | -0.20 | 74.7 | 74.7 | 72.7 | 342158 |
1710351000 | 73.65 | 0.65 | 0.89 | 73 | 74.05 | 72.8 | 514424 |
1710264600 | 73 | -0.45 | -0.61 | 73.55 | 74 | 73 | 940806 |
1710178200 | 73.45 | -0.7 | -0.94 | 74 | 74.7 | 72.9 | 1043974 |
1709919000 | 74.15 | 0.15 | 0.20 | 74 | 74.6 | 72.5 | 887881 |
1709832600 | 74 | 7.05 | 10.53 | 66.55 | 75.9 | 66.55 | 2013310 |
1709746200 | 66.95 | -0.3 | -0.45 | 68 | 68.8 | 66.25 | 774681 |
1709659800 | 67.25 | 7.8 | 13.12 | 63 | 68.8 | 62 | 4224092 |
1709573400 | 59.45 | -0.75 | -1.25 | 59.1 | 60.3 | 58.5 | 764095 |
1709314200 | 60.2 | 1.1 | 1.86 | 61 | 61.15 | 60.05 | 282015 |
1709227800 | 59.1 | -0.15 | -0.25 | 59.3 | 61 | 58.6 | 675089 |
1709141400 | 59.25 | -2 | -3.27 | 61.25 | 61.25 | 59 | 584067 |
1709055000 | 61.25 | -2.05 | -3.24 | 63.3 | 65.15 | 61 | 463092 |
1708968600 | 63.3 | -0.5 | -0.78 | 63.85 | 63.85 | 62.85 | 275882 |
1708709400 | 63.8 | -0.9 | -1.39 | 64.4 | 64.4 | 63.45 | 300515 |
1708623000 | 64.7 | 0.05 | 0.08 | 65.2 | 65.5 | 63.2 | 553287 |
1708536600 | 64.65 | -0.55 | -0.84 | 65 | 65.3 | 64.25 | 306851 |
1708450200 | 65.2 | -0.5 | -0.76 | 65.8 | 65.8 | 65 | 250808 |
1708363800 | 65.7 | 0.65 | 1.00 | 65.599999 | 66.4 | 65.4 | 212360 |
1708104600 | 65.05 | 0.1 | 0.15 | 65 | 66.4 | 64.8 | 1640540 |
1708018200 | 64.95 | 0.9 | 1.41 | 65 | 65.4 | 64.349999 | 273118 |
1707931800 | 64.05 | 1.2 | 1.91 | 65 | 65 | 63.95 | 225278 |
1707845400 | 62.85 | -0.9 | -1.41 | 65.8 | 65.8 | 61.9 | 616051 |
1707759000 | 63.75 | 1.25 | 2.00 | 62.85 | 64.55 | 62.5 | 643215 |
1707499800 | 62.5 | 1.3 | 2.12 | 60.6 | 64.45 | 59.55 | 9605669 |
1707413400 | 61.2 | 0.2 | 0.33 | 61.5 | 62.2 | 61.2 | 269960 |
1707327000 | 61 | -1.3 | -2.09 | 62.5 | 62.5 | 60.9 | 360974 |
1707240600 | 62.3 | 1.1 | 1.80 | 61.4 | 62.55 | 60.9 | 483471 |
1707154200 | 61.2 | 0.1 | 0.16 | 60.6 | 62.95 | 60.6 | 801455 |
1706895000 | 61.1 | 0.25 | 0.41 | 61.3 | 62 | 60.7 | 204180 |
1706808600 | 60.85 | -0.9 | -1.46 | 61.3 | 61.9 | 60.5 | 828234 |
1706722200 | 61.75 | -0.25 | -0.40 | 62 | 62 | 61.25 | 614491 |
1706635800 | 62 | -0.1 | -0.16 | 62.1 | 62.25 | 61.3 | 284377 |
1706549400 | 62.1 | -0.9 | -1.43 | 62.5 | 62.65 | 61.55 | 277536 |
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