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 | 1.5 | 2.27272727273 | 66 | 68.6 | 65.2 | 447959 | 66.21791621 | DE |
4 | -0.5 | -0.735294117647 | 68 | 70.8 | 64.8 | 599864 | 66.82038418 | DE |
12 | -5.5 | -7.53424657534 | 73 | 73 | 62.1 | 707316 | 66.94680477 | DE |
26 | -7.5 | -10 | 75 | 88 | 62.1 | 1170823 | 73.54686889 | DE |
52 | 5.7 | 9.22330097087 | 61.8 | 88 | 54.6 | 928541 | 71.10922287 | DE |
156 | 27.5 | 68.75 | 40 | 88 | 38.7 | 1020295 | 59.38715078 | DE |
260 | 34 | 101.492537313 | 33.5 | 88 | 16.8 | 981600 | 49.01320646 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 66.8 | 0.3 | 0.45 | 66 | 67.9 | 66 | 238224 |
1711474200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 65.4 | 427594 |
1711387800 | 66.5 | 0.3 | 0.45 | 67.099999 | 67.3 | 66.3 | 572005 |
1711128600 | 66.2 | 0.7 | 1.07 | 65.5 | 66.599999 | 65.2 | 426705 |
1711042200 | 65.5 | -1.3 | -1.95 | 66 | 66 | 65.2 | 575265 |
1710955800 | 66.8 | -0.2 | -0.30 | 67.5 | 67.9 | 66.2 | 234925 |
1710869400 | 67 | 0 | 0.00 | 66.7 | 67.8 | 66.4 | 247973 |
1710783000 | 67 | -0.1 | -0.15 | 66 | 67 | 65.9 | 499161 |
1710523800 | 67.099999 | 1.1 | 1.67 | 68.3 | 68.3 | 65.5 | 369798 |
1710437400 | 66 | 0 | 0.00 | 65.3 | 66.7 | 65.3 | 815440 |
1710351000 | 66 | 0 | 0.00 | 66.099999 | 67 | 65.8 | 160740 |
1710264600 | 66 | 0.3 | 0.46 | 65.5 | 66.3 | 65.3 | 699900 |
1710178200 | 65.7 | -1.7 | -2.52 | 66.599999 | 67.3 | 65.4 | 928200 |
1709919000 | 67.4 | 0.3 | 0.45 | 67.099999 | 67.5 | 66.2 | 765067 |
1709832600 | 67.099999 | 0.4 | 0.60 | 69.7 | 69.7 | 66.5 | 697609 |
1709746200 | 66.7 | -0.3 | -0.45 | 67 | 67.8 | 66.5 | 1515956 |
1709659800 | 67 | -3 | -4.29 | 70.8 | 70.8 | 66.5 | 1111059 |
1709573400 | 70 | 2.5 | 3.70 | 65.5 | 70.4 | 65.5 | 965442 |
1709314200 | 67.5 | 1.6 | 2.43 | 65.599999 | 68 | 65.599999 | 308160 |
1709227800 | 65.9 | 0 | 0.00 | 68 | 68 | 64.8 | 438051 |
1709141400 | 65.9 | 0 | 0.00 | 65.9 | 66.099999 | 65 | 380956 |
1709055000 | 65.9 | 0.2 | 0.30 | 65.599999 | 66.9 | 65.5 | 467389 |
1708968600 | 65.7 | -1.2 | -1.79 | 67 | 67.4 | 65.7 | 635927 |
1708709400 | 66.9 | 1.8 | 2.76 | 66 | 67 | 65.099999 | 494582 |
1708623000 | 65.099999 | 0.7 | 1.09 | 64.099999 | 65.8 | 64 | 414747 |
1708536600 | 64.4 | -0.9 | -1.38 | 64.7 | 65.4 | 64.2 | 242778 |
1708450200 | 65.3 | 0.3 | 0.46 | 66 | 66 | 65 | 282310 |
1708363800 | 65 | 0.2 | 0.31 | 66 | 66 | 64.5 | 321238 |
1708104600 | 64.8 | 0.3 | 0.47 | 64.2 | 65.5 | 64.099999 | 213259 |
1708018200 | 64.5 | -0.6 | -0.92 | 65.099999 | 65.099999 | 64.5 | 263771 |
1707931800 | 65.099999 | 0.5 | 0.77 | 65 | 65.5 | 64.9 | 606933 |
1707845400 | 64.599999 | 0 | 0.00 | 64.599999 | 65 | 63.2 | 778256 |
1707759000 | 64.599999 | 0 | 0.00 | 65.099999 | 65.099999 | 64.3 | 286627 |
1707499800 | 64.599999 | -0.7 | -1.07 | 67 | 67 | 63.7 | 926593 |
1707413400 | 65.3 | 0.5 | 0.77 | 66 | 66 | 64.099999 | 709046 |
1707327000 | 64.8 | 0.3 | 0.47 | 64.8 | 65.5 | 64.5 | 649668 |
1707240600 | 64.5 | 1.6 | 2.54 | 63.1 | 64.599999 | 63 | 1040678 |
1707154200 | 62.9 | -2.9 | -4.41 | 65.8 | 66 | 62.1 | 1626475 |
1706895000 | 65.8 | 0.1 | 0.15 | 65.3 | 66 | 65.3 | 605362 |
1706808600 | 65.7 | -0.3 | -0.45 | 65.9 | 66.5 | 65.4 | 442927 |
1706722200 | 66 | 0.3 | 0.46 | 66 | 66.3 | 65.5 | 313797 |
1706635800 | 65.7 | 0.2 | 0.31 | 65 | 66.4 | 65 | 445289 |
1706549400 | 65.5 | -0.4 | -0.61 | 65.4 | 65.7 | 65 | 1026995 |
1706290200 | 65.9 | -1.1 | -1.64 | 68 | 68 | 65.3 | 743879 |
1706203800 | 67 | -1.2 | -1.76 | 68.1 | 68.6 | 67 | 625199 |
1706117400 | 68.2 | 0 | 0.00 | 68.9 | 68.9 | 67.2 | 495909 |
1706031000 | 68.2 | 0.7 | 1.04 | 68 | 68.9 | 67.5 | 522850 |
1705944600 | 67.5 | 1.9 | 2.90 | 66.5 | 67.9 | 66.5 | 441729 |
1705685400 | 65.599999 | -1 | -1.50 | 66.9 | 67.2 | 65.5 | 826425 |
1705599000 | 66.599999 | -2.5 | -3.62 | 69.9 | 70 | 66.599999 | 1311824 |
1705512600 | 69.1 | -1 | -1.43 | 69.3 | 70.1 | 68.9 | 1046809 |
1705426200 | 70.1 | 0.7 | 1.01 | 71 | 71 | 69.4 | 688279 |
1705339800 | 69.4 | -0.1 | -0.14 | 71 | 71 | 67.099999 | 5990115 |
1705080600 | 69.5 | 1.9 | 2.81 | 67.099999 | 69.6 | 67.099999 | 753461 |
1704994200 | 67.6 | -2.6 | -3.70 | 69.2 | 70.9 | 67.4 | 960365 |
1704907800 | 70.2 | 0.4 | 0.57 | 72 | 72 | 69.1 | 701937 |
1704821400 | 69.8 | -1.1 | -1.55 | 72.9 | 72.9 | 69.6 | 519501 |
1704735000 | 70.9 | 0.1 | 0.14 | 69.8 | 71.1 | 69.8 | 201713 |
1704475800 | 70.8 | 0.8 | 1.14 | 73 | 73 | 69.2 | 429245 |
1704389400 | 70 | 0 | 0.00 | 73 | 73 | 69 | 402314 |
1704303000 | 70 | -2.2 | -3.05 | 72 | 72 | 69.7 | 631858 |
1704216600 | 72.2 | 1.2 | 1.69 | 72 | 73 | 71.3 | 1723935 |
1703871000 | 71 | 0.3 | 0.42 | 70 | 72 | 70 | 385340 |
1703784600 | 70.7 | 0.7 | 1.00 | 69 | 70.7 | 69 | 487224 |
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