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 | -1.100001 | -1.48248113208 | 74.2 | 74.5 | 72.4 | 365 | 73.63649297 | DE |
4 | -3.350001 | -4.38195029431 | 76.45 | 77 | 72.4 | 257 | 74.1465188 | DE |
12 | -4.75 | -6.10147727812 | 77.849999 | 79.55 | 72.4 | 341 | 75.97253883 | DE |
26 | -3.5 | -4.56919066017 | 76.599999 | 79.55 | 70.099999 | 331 | 74.83203664 | DE |
52 | -1.5 | -2.01072388754 | 74.599999 | 79.55 | 69.849999 | 261 | 74.52590414 | DE |
156 | -1.5 | -2.01072388754 | 74.599999 | 79.55 | 69.849999 | 261 | 74.52590414 | DE |
260 | -1.5 | -2.01072388754 | 74.599999 | 79.55 | 69.849999 | 261 | 74.52590414 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721420760 | 73.25 | -0.9 | -1.21 | 74.4 | 74.5 | 72.849999 | 83 |
1721334360 | 74.15 | 0.45 | 0.61 | 73.5 | 74.45 | 73.5 | 589 |
1721248020 | 73.7 | 0.75 | 1.03 | 72.75 | 73.95 | 72.55 | 317 |
1721161560 | 72.95 | -0.05 | -0.07 | 72.8 | 73 | 72.4 | 227 |
1721075160 | 73 | -0.85 | -1.15 | 73.2 | 73.95 | 72.599999 | 370 |
1720815960 | 73.849999 | -0.1 | -0.14 | 74.2 | 74.2 | 72.9 | 322 |
1720729560 | 73.95 | 0.05 | 0.07 | 74.05 | 74.05 | 73.55 | 179 |
1720643220 | 73.9 | 0.35 | 0.48 | 73.4 | 73.9 | 73.099999 | 245 |
1720556760 | 73.55 | 0.65 | 0.89 | 72.9 | 73.599999 | 72.7 | 90 |
1720470360 | 72.9 | -1.1 | -1.49 | 73.95 | 74.05 | 72.599999 | 229 |
1720211220 | 74 | -0.05 | -0.07 | 74.099999 | 74.3 | 73.5 | 214 |
1720124820 | 74.05 | -0.1 | -0.13 | 74.099999 | 74.4 | 73.8 | 231 |
1720038420 | 74.15 | -0.3 | -0.40 | 74.8 | 74.8 | 73.849999 | 367 |
1719952020 | 74.45 | 0.7 | 0.95 | 73.65 | 74.45 | 73.099999 | 336 |
1719865620 | 73.75 | -0.4 | -0.54 | 75.15 | 75.25 | 73.4 | 220 |
1719606420 | 74.15 | -0.25 | -0.34 | 74.3 | 74.8 | 73.7 | 354 |
1719520020 | 74.4 | -2 | -2.62 | 76.5 | 76.5 | 74.05 | 205 |
1719433620 | 76.4 | -0.25 | -0.33 | 77 | 77 | 75.65 | 198 |
1719347160 | 76.65 | 0.7 | 0.92 | 76.25 | 76.65 | 75.25 | 115 |
1719260820 | 75.95 | -0.25 | -0.33 | 75.849999 | 76.3 | 75.099999 | 280 |
1719001620 | 76.2 | -0.3 | -0.39 | 76.45 | 76.45 | 75.599999 | 54 |
1718915160 | 76.5 | 1.4 | 1.86 | 75.55 | 76.5 | 75.4 | 160 |
1718828820 | 75.099999 | -0.5 | -0.66 | 75.9 | 75.9 | 75 | 93 |
1718742360 | 75.599999 | -1.1 | -1.43 | 77 | 77 | 75.45 | 204 |
1718656020 | 76.7 | 0 | 0.00 | 76.95 | 77.4 | 75.7 | 251 |
1718396820 | 76.7 | 0.2 | 0.26 | 76.25 | 76.9 | 75.95 | 204 |
1718310420 | 76.5 | -0.9 | -1.16 | 77.15 | 77.349999 | 76 | 87 |
1718224020 | 77.4 | 0.75 | 0.98 | 76.45 | 77.45 | 76.4 | 150 |
1718137620 | 76.65 | -0.3 | -0.39 | 76.65 | 77.05 | 75.65 | 370 |
1718051220 | 76.95 | 0.25 | 0.33 | 76.3 | 76.95 | 75.8 | 1728 |
1717792020 | 76.7 | -0.25 | -0.32 | 77 | 77 | 76.3 | 158 |
1717705620 | 76.95 | 0.6 | 0.79 | 76.3 | 77.25 | 76.25 | 131 |
1717619220 | 76.349999 | 1.95 | 2.62 | 74.849999 | 76.45 | 74.25 | 311 |
1717532820 | 74.4 | -0.1 | -0.13 | 74.599999 | 74.7 | 73.849999 | 178 |
1717446420 | 74.5 | -0.5 | -0.67 | 75.55 | 75.95 | 74.2 | 398 |
1717187220 | 75 | -0.3 | -0.40 | 75 | 75.3 | 74.8 | 1449 |
1717100820 | 75.3 | -0.05 | -0.07 | 74.95 | 75.5 | 74.849999 | 200 |
1717014420 | 75.349999 | -1 | -1.31 | 76.3 | 76.4 | 74.9 | 178 |
1716928020 | 76.349999 | -0.9 | -1.17 | 77.099999 | 77.75 | 76 | 274 |
1716841560 | 77.25 | -0.2 | -0.26 | 77.75 | 77.75 | 77.2 | 203 |
1716582420 | 77.45 | 0.4 | 0.52 | 77.65 | 77.8 | 76.8 | 249 |
1716496020 | 77.05 | -0.5 | -0.64 | 78.15 | 78.3 | 76.55 | 456 |
1716409620 | 77.55 | -1.65 | -2.08 | 79.2 | 79.2 | 77.349999 | 209 |
1716323160 | 79.2 | 0.15 | 0.19 | 78.45 | 79.2 | 78.45 | 342 |
1716236760 | 79.05 | -0.05 | -0.06 | 79.2 | 79.55 | 78.75 | 206 |
1715977620 | 79.099999 | 0.75 | 0.96 | 77.95 | 79.2 | 77.95 | 197 |
1715891220 | 78.349999 | 0.2 | 0.26 | 78.25 | 78.5 | 77.95 | 340 |
1715804820 | 78.15 | 0.05 | 0.06 | 78.15 | 78.25 | 77.5 | 165 |
1715718420 | 78.099999 | -0.2 | -0.26 | 78 | 78.349999 | 77 | 652 |
1715631960 | 78.3 | 0.3 | 0.38 | 77.849999 | 78.45 | 77.65 | 626 |
1715372820 | 78 | 0.45 | 0.58 | 77.599999 | 78.05 | 77.349999 | 560 |
1715286420 | 77.55 | 0.85 | 1.11 | 76.599999 | 77.65 | 76.599999 | 504 |
1715200020 | 76.7 | 0.8 | 1.05 | 76.349999 | 77.2 | 75.5 | 741 |
1715113620 | 75.9 | 1.3 | 1.74 | 74.45 | 76.05 | 74.4 | 969 |
1715027220 | 74.599999 | 0.2 | 0.27 | 74.75 | 74.9 | 74.599999 | 250 |
1714768020 | 74.4 | -0.75 | -1.00 | 75.05 | 75.4 | 74.3 | 182 |
1714681560 | 75.15 | -0.2 | -0.27 | 75.2 | 75.55 | 73.8 | 729 |
1714508820 | 75.349999 | -0.35 | -0.46 | 75.349999 | 76.25 | 75.349999 | 341 |
1714422420 | 75.7 | -0.85 | -1.11 | 75.7 | 76.2 | 75.3 | 117 |
1714163220 | 76.55 | -0.85 | -1.10 | 77.849999 | 78.05 | 76.2 | 430 |
1714076820 | 77.4 | 0.65 | 0.85 | 76.5 | 77.5 | 76.5 | 171 |
1713990420 | 76.75 | 1.2 | 1.59 | 75.7 | 77.099999 | 75.7 | 477 |
1713903960 | 75.55 | -0.9 | -1.18 | 76.099999 | 76.349999 | 75.349999 | 276 |
1713817560 | 76.45 | 1.95 | 2.62 | 75.05 | 76.599999 | 75.05 | 584 |
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