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 | 0 | 41.45 | 43 | 41.25 | 706048 | 41.95714754 | DE |
4 | -0.55 | -1.30952380952 | 42 | 43.6 | 41.05 | 701089 | 42.21757997 | DE |
12 | -4.6 | -9.9891422367 | 46.05 | 46.2 | 41.05 | 634946 | 43.32806478 | DE |
26 | 0.65 | 1.5931372549 | 40.8 | 46.6 | 39.15 | 642787 | 43.3683631 | DE |
52 | -0.3 | -0.718562874251 | 41.75 | 47.75 | 39.15 | 607979 | 43.22538219 | DE |
156 | 1.6 | 4.01505646173 | 39.85 | 60.9 | 39.15 | 770390 | 47.90333893 | DE |
260 | -13.15 | -24.0842490842 | 54.6 | 60.9 | 27.65 | 847048 | 45.31911371 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 43 | 1.2 | 2.87 | 42.35 | 43 | 42.35 | 646398 |
1711474200 | 41.8 | 0.15 | 0.36 | 41.8 | 41.8 | 41.8 | 430716 |
1711387800 | 41.65 | -0.3 | -0.72 | 41.5 | 41.9 | 41.5 | 544104 |
1711128600 | 41.95 | 0.4 | 0.96 | 41.6 | 41.95 | 41.6 | 844903 |
1711042200 | 41.55 | 0.15 | 0.36 | 41.45 | 42.35 | 41.25 | 1064117 |
1710955800 | 41.4 | -0.6 | -1.43 | 42.4 | 42.4 | 41.4 | 545199 |
1710869400 | 42 | 0.55 | 1.33 | 41.7 | 42 | 41.45 | 200566 |
1710783000 | 41.45 | 0.15 | 0.36 | 41.55 | 43.45 | 41.4 | 303450 |
1710523800 | 41.3 | -1.05 | -2.48 | 42.6 | 42.6 | 41.15 | 1011192 |
1710437400 | 42.35 | 0.2 | 0.47 | 42.4 | 42.45 | 42.15 | 391044 |
1710351000 | 42.15 | -0.85 | -1.98 | 42.4 | 43 | 42.15 | 538092 |
1710264600 | 43 | 0.4 | 0.94 | 42.65 | 43 | 42.65 | 699718 |
1710178200 | 42.6 | -0.3 | -0.70 | 42.85 | 42.85 | 42.6 | 689233 |
1709919000 | 42.9 | 0.25 | 0.59 | 42.5 | 42.9 | 41.05 | 650488 |
1709832600 | 42.65 | -0.35 | -0.81 | 42.4 | 42.65 | 42.05 | 457317 |
1709746200 | 43 | -0.2 | -0.46 | 43.2 | 43.6 | 42.7 | 739074 |
1709659800 | 43.2 | 0.4 | 0.93 | 42.85 | 43.2 | 42.85 | 458142 |
1709573400 | 42.8 | 0.3 | 0.71 | 42.8 | 43.4 | 42 | 737625 |
1709314200 | 42.5 | 1.1 | 2.66 | 41.8 | 43 | 41.55 | 1957955 |
1709227800 | 41.4 | -1.6 | -3.72 | 42 | 42 | 41.4 | 1112443 |
1709141400 | 43 | -0.2 | -0.46 | 44 | 44 | 41.85 | 763874 |
1709055000 | 43.2 | -0.1 | -0.23 | 44 | 44 | 43.2 | 223881 |
1708968600 | 43.3 | 0.15 | 0.35 | 43.5 | 43.7 | 43.3 | 504405 |
1708709400 | 43.15 | -1.15 | -2.60 | 44.5 | 44.5 | 43.15 | 2177646 |
1708623000 | 44.3 | -0.8 | -1.77 | 45.5 | 45.5 | 44.15 | 737626 |
1708536600 | 45.1 | -0.1 | -0.22 | 45.05 | 45.2 | 45 | 659726 |
1708450200 | 45.2 | -0.25 | -0.55 | 45.7 | 45.7 | 44.45 | 485023 |
1708363800 | 45.45 | 0.1 | 0.22 | 45.35 | 45.45 | 45.35 | 275043 |
1708104600 | 45.35 | 1.35 | 3.07 | 43.7 | 45.35 | 43.7 | 658755 |
1708018200 | 44 | 0.1 | 0.23 | 43.5 | 44 | 43.5 | 411725 |
1707931800 | 43.9 | -0.1 | -0.23 | 43.8 | 44.05 | 43.8 | 766863 |
1707845400 | 44 | -1 | -2.22 | 44.05 | 44.05 | 43.2 | 523403 |
1707759000 | 45 | 1.95 | 4.53 | 42.95 | 45 | 42.95 | 1118972 |
1707499800 | 43.05 | 0 | 0.00 | 43.65 | 44.05 | 43.05 | 441589 |
1707413400 | 43.05 | -0.2 | -0.46 | 43.6 | 44.2 | 43.05 | 474184 |
1707327000 | 43.25 | -0.8 | -1.82 | 44.05 | 45.65 | 42.8 | 732229 |
1707240600 | 44.05 | -0.7 | -1.56 | 44.35 | 44.35 | 44.05 | 832062 |
1707154200 | 44.75 | 0.05 | 0.11 | 45.1 | 45.1 | 44.7 | 595146 |
1706895000 | 44.7 | -0.4 | -0.89 | 45.4 | 45.4 | 44.7 | 568875 |
1706808600 | 45.1 | -0.45 | -0.99 | 46 | 46 | 45 | 595894 |
1706722200 | 45.55 | 0.25 | 0.55 | 46 | 46.2 | 45.25 | 976592 |
1706635800 | 45.3 | -0.45 | -0.98 | 45.45 | 45.8 | 45.3 | 475391 |
1706549400 | 45.75 | 1.25 | 2.81 | 44.65 | 45.75 | 44 | 392265 |
1706290200 | 44.5 | -1 | -2.20 | 44.05 | 44.85 | 44 | 361160 |
1706203800 | 45.5 | 1.5 | 3.41 | 43.4 | 45.5 | 43.1 | 419869 |
1706117400 | 44 | 0.9 | 2.09 | 42.9 | 44 | 42.9 | 522370 |
1706031000 | 43.1 | -0.65 | -1.49 | 43.8 | 43.95 | 42.7 | 521978 |
1705944600 | 43.75 | 1.65 | 3.92 | 42.5 | 43.95 | 42.5 | 1246995 |
1705685400 | 42.1 | 0.1 | 0.24 | 42.45 | 43 | 41.9 | 889264 |
1705599000 | 42 | -1 | -2.33 | 42.8 | 42.8 | 42 | 484002 |
1705512600 | 43 | -0.2 | -0.46 | 42.85 | 43.2 | 41.8 | 657542 |
1705426200 | 43.2 | -0.6 | -1.37 | 44.6 | 44.6 | 43.2 | 669686 |
1705339800 | 43.8 | 0 | 0.00 | 43.95 | 43.95 | 43.8 | 393589 |
1705080600 | 43.8 | -0.2 | -0.45 | 45.1 | 45.1 | 43.8 | 591106 |
1704994200 | 44 | 0.15 | 0.34 | 45.2 | 45.2 | 43.65 | 614511 |
1704907800 | 43.85 | -0.35 | -0.79 | 43.9 | 44.2 | 43.85 | 425565 |
1704821400 | 44.2 | -0.2 | -0.45 | 44.2 | 44.2 | 44.2 | 358029 |
1704735000 | 44.4 | -0.15 | -0.34 | 44.2 | 44.55 | 44.2 | 231587 |
1704475800 | 44.55 | 0.2 | 0.45 | 44.65 | 44.65 | 43.95 | 221781 |
1704389400 | 44.35 | -0.45 | -1.00 | 46.05 | 46.1 | 44.15 | 225755 |
1704303000 | 44.8 | -0.2 | -0.44 | 45 | 45 | 44.6 | 532896 |
1704216600 | 45 | 0.5 | 1.12 | 45 | 45.55 | 44.8 | 437202 |
1703871000 | 44.5 | -0.1 | -0.22 | 44.4 | 44.55 | 44.4 | 94905 |
1703784600 | 44.6 | -0.1 | -0.22 | 45.8 | 45.8 | 44.6 | 513323 |
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