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 | -2.1 | -4.78359908884 | 43.9 | 43.9 | 40.5 | 104260 | 41.39062565 | DE |
4 | -4.1 | -8.93246187364 | 45.9 | 45.9 | 39 | 186926 | 42.12711203 | DE |
12 | -3.4 | -7.52212389381 | 45.2 | 47 | 39 | 147000 | 43.483709 | DE |
26 | -5.2 | -11.0638297872 | 47 | 54 | 39 | 157194 | 46.04693723 | DE |
52 | -7.2 | -14.693877551 | 49 | 56.8 | 39 | 138966 | 47.63487541 | DE |
156 | -29.2 | -41.1267605634 | 71 | 79.4 | 37.1 | 214700 | 51.04384327 | DE |
260 | -33.4 | -44.414893617 | 75.2 | 81.8 | 25 | 264524 | 55.04572623 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 41.2 | -1.05 | -2.49 | 41.2 | 41.2 | 41.2 | 78587 |
1713889800 | 42.25 | -0.75 | -1.74 | 42.25 | 42.25 | 42.25 | 142867 |
1713803400 | 43 | 2.5 | 6.17 | 43 | 43 | 43 | 24666 |
1713544200 | 40.5 | -0.5 | -1.22 | 42 | 42 | 40.5 | 80000 |
1713457800 | 41 | -1.7 | -3.98 | 43.9 | 43.9 | 41 | 195180 |
1713371400 | 42.7 | -0.8 | -1.84 | 42.7 | 42.7 | 42.7 | 8651 |
1713285000 | 43.5 | 2 | 4.82 | 41 | 43.5 | 41 | 19519 |
1713198600 | 41.5 | -1.3 | -3.04 | 42.8 | 43 | 41.5 | 151180 |
1712939400 | 42.8 | -0.1 | -0.23 | 43.9 | 44 | 42.8 | 74040 |
1712853000 | 42.9 | 1.1 | 2.63 | 42.8 | 43.9 | 42.8 | 156223 |
1712766600 | 41.8 | 0.2 | 0.48 | 41.8 | 41.8 | 41.8 | 296678 |
1712680200 | 41.6 | 0.15 | 0.36 | 41.3 | 42.8 | 41.3 | 194811 |
1712593800 | 41.45 | 0.05 | 0.12 | 40 | 41.45 | 40 | 46238 |
1712334600 | 41.4 | -0.2 | -0.48 | 41.2 | 41.4 | 39 | 264800 |
1712248200 | 41.6 | -0.7 | -1.65 | 41.4 | 41.6 | 41.4 | 198024 |
1712161800 | 42.3 | -1.7 | -3.86 | 42 | 43.3 | 41.1 | 1192749 |
1712075400 | 44 | -1.2 | -2.65 | 45.9 | 45.9 | 44 | 117244 |
1711647000 | 45.2 | 0.65 | 1.46 | 45.9 | 45.9 | 44.5 | 123202 |
1711560600 | 44.55 | 0.55 | 1.25 | 44.55 | 44.55 | 44.55 | 206262 |
1711474200 | 44 | -0.1 | -0.23 | 43.8 | 45.1 | 43.8 | 271241 |
1711387800 | 44.1 | 0.3 | 0.68 | 45 | 45 | 44.1 | 405512 |
1711128600 | 43.8 | 0.5 | 1.15 | 44.7 | 44.7 | 43.8 | 93746 |
1711042200 | 43.3 | 0 | 0.00 | 44 | 44 | 43.3 | 110207 |
1710955800 | 43.3 | -0.5 | -1.14 | 44.8 | 44.9 | 43.3 | 53274 |
1710869400 | 43.8 | -0.3 | -0.68 | 43.9 | 44.3 | 43.2 | 107981 |
1710783000 | 44.1 | -0.9 | -2.00 | 44.7 | 44.8 | 43.2 | 205318 |
1710523800 | 45 | 0.8 | 1.81 | 43.1 | 45 | 43.1 | 63247 |
1710437400 | 44.2 | 0.9 | 2.08 | 44.9 | 44.9 | 44.2 | 23617 |
1710351000 | 43.3 | -1.4 | -3.13 | 43.7 | 44.9 | 43.3 | 120863 |
1710264600 | 44.7 | -0.3 | -0.67 | 44.9 | 45 | 44 | 86875 |
1710178200 | 45 | 1.15 | 2.62 | 43.5 | 45 | 43.5 | 122642 |
1709919000 | 43.85 | -0.25 | -0.57 | 43.4 | 43.85 | 43.4 | 125699 |
1709832600 | 44.1 | 0.9 | 2.08 | 45.4 | 45.4 | 44.1 | 28431 |
1709746200 | 43.2 | -0.3 | -0.69 | 43.1 | 43.2 | 43.1 | 27412 |
1709659800 | 43.5 | 0.2 | 0.46 | 43.5 | 43.5 | 43.5 | 134708 |
1709573400 | 43.3 | 0.2 | 0.46 | 43.3 | 43.3 | 43.3 | 44211 |
1709314200 | 43.1 | -0.1 | -0.23 | 43.1 | 43.1 | 43.1 | 15626 |
1709227800 | 43.2 | -0.8 | -1.82 | 44 | 44 | 43.2 | 39201 |
1709141400 | 44 | -0.3 | -0.68 | 45.4 | 45.5 | 44 | 17115 |
1709055000 | 44.3 | 0.05 | 0.11 | 44.3 | 44.3 | 44.3 | 27079 |
1708968600 | 44.25 | 1.15 | 2.67 | 45 | 45 | 43.5 | 193267 |
1708709400 | 43.1 | -0.5 | -1.15 | 44.7 | 44.8 | 43.1 | 291595 |
1708623000 | 43.6 | -0.6 | -1.36 | 44 | 44 | 43.6 | 66781 |
1708536600 | 44.2 | 0.65 | 1.49 | 44.9 | 44.9 | 43.9 | 84359 |
1708450200 | 43.55 | 0 | 0.00 | 42.6 | 44.9 | 42.6 | 116950 |
1708363800 | 43.55 | -1.55 | -3.44 | 45 | 45.7 | 43.55 | 179938 |
1708104600 | 45.1 | -0.4 | -0.88 | 45.1 | 45.1 | 45.1 | 36113 |
1708018200 | 45.5 | 0.05 | 0.11 | 44.9 | 45.5 | 44.9 | 142775 |
1707931800 | 45.45 | 0.65 | 1.45 | 44 | 46.4 | 44 | 135726 |
1707845400 | 44.8 | -0.1 | -0.22 | 44 | 45.9 | 43.8 | 187533 |
1707759000 | 44.9 | -2.1 | -4.47 | 47 | 47 | 44 | 30419 |
1707499800 | 47 | 1.8 | 3.98 | 45.5 | 47 | 44.6 | 69259 |
1707413400 | 45.2 | 0.35 | 0.78 | 44.5 | 45.2 | 44.5 | 131640 |
1707327000 | 44.85 | -0.25 | -0.55 | 44.5 | 45.7 | 44.2 | 156667 |
1707240600 | 45.1 | -1 | -2.17 | 46.5 | 46.5 | 45.1 | 626751 |
1707154200 | 46.1 | 1.2 | 2.67 | 46.1 | 46.1 | 46.1 | 49306 |
1706895000 | 44.9 | -0.3 | -0.66 | 46.3 | 46.3 | 44.9 | 246984 |
1706808600 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 85009 |
1706722200 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 134234 |
1706635800 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 34856 |
1706549400 | 45.2 | -1.55 | -3.32 | 45.3 | 45.3 | 45.2 | 85190 |
1706290200 | 46.75 | 0.15 | 0.32 | 45.3 | 46.75 | 45.3 | 13251 |
1706203800 | 46.6 | -0.1 | -0.21 | 46.9 | 46.9 | 46.6 | 116311 |
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