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 | 0.1 | 0.189393939394 | 52.8 | 53.4 | 52.6 | 954374 | 52.90722735 | DE |
4 | 0.9 | 1.73076923077 | 52 | 53.8 | 51.6 | 975653 | 52.81948487 | DE |
12 | 1.5 | 2.91828793774 | 51.4 | 53.8 | 50.4 | 897839 | 52.13317201 | DE |
26 | 2.9 | 5.8 | 50 | 53.8 | 49 | 934712 | 51.63326085 | DE |
52 | 5.7 | 12.0762711864 | 47.2 | 53.8 | 43 | 876292 | 49.89785163 | DE |
156 | -4.7 | -8.15972222222 | 57.6 | 58.2 | 43 | 894813 | 51.61961964 | DE |
260 | -7.1 | -11.8333333333 | 60 | 61.8 | 24 | 846227 | 51.49389471 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721925000 | 52.9 | 0.1 | 0.19 | 53 | 53.2 | 52.9 | 1028383 |
1721838600 | 52.8 | -0.4 | -0.75 | 53 | 53.2 | 52.8 | 777826 |
1721752200 | 53.2 | 0.4 | 0.76 | 53 | 53.4 | 53 | 1022092 |
1721665800 | 52.8 | 0 | 0.00 | 53 | 53.2 | 52.8 | 841209 |
1721406600 | 52.8 | 0 | 0.00 | 52.8 | 53 | 52.6 | 1102361 |
1721320200 | 52.8 | 0.4 | 0.76 | 53 | 53 | 52.8 | 2128317 |
1721233800 | 52.4 | -0.4 | -0.76 | 53 | 53 | 52.2 | 1064470 |
1721147400 | 52.8 | -0.8 | -1.49 | 53.2 | 53.4 | 52.8 | 791482 |
1721061000 | 53.6 | 0.3 | 0.56 | 53.6 | 53.8 | 53 | 1515528 |
1720801800 | 53.3 | 0.2 | 0.38 | 53.4 | 53.4 | 53.3 | 707937 |
1720715400 | 53.1 | 0.2 | 0.38 | 53 | 53.2 | 53 | 1125263 |
1720629000 | 52.9 | 0.1 | 0.19 | 53 | 53 | 52.9 | 701183 |
1720542600 | 52.8 | 0 | 0.00 | 53 | 53 | 52.8 | 614201 |
1720456200 | 52.8 | 0.1 | 0.19 | 53.2 | 53.2 | 52.8 | 985562 |
1720197000 | 52.7 | -0.3 | -0.57 | 53 | 53 | 52.7 | 1052506 |
1720110600 | 53 | 0.2 | 0.38 | 53 | 53 | 53 | 856714 |
1720024200 | 52.8 | 0.2 | 0.38 | 52.8 | 53.2 | 52.8 | 727146 |
1719937800 | 52.6 | 1 | 1.94 | 52.4 | 52.6 | 52.4 | 992277 |
1719851400 | 51.6 | -0.6 | -1.15 | 52.4 | 52.4 | 51.6 | 1100392 |
1719592200 | 52.2 | 0.2 | 0.38 | 52 | 52.2 | 52 | 378220 |
1719505800 | 52 | 0 | 0.00 | 52.8 | 52.8 | 52 | 622045 |
1719419400 | 52 | 0 | 0.00 | 52.2 | 52.2 | 52 | 866845 |
1719333000 | 52 | -0.2 | -0.38 | 52.4 | 52.6 | 52 | 1548251 |
1719246600 | 52.2 | -0.6 | -1.14 | 52 | 52.8 | 52 | 645766 |
1718987400 | 52.8 | 0.6 | 1.15 | 52.2 | 52.8 | 52 | 1113402 |
1718901000 | 52.2 | 0.2 | 0.38 | 52.6 | 52.6 | 52.2 | 296930 |
1718814600 | 52 | 0 | 0.00 | 52 | 52.6 | 52 | 736065 |
1718728200 | 52 | 0 | 0.00 | 52.4 | 52.4 | 52 | 1088318 |
1718641800 | 52 | 0.4 | 0.78 | 51.8 | 52 | 51.8 | 375258 |
1718382600 | 51.6 | 0.6 | 1.18 | 51.6 | 52 | 51.6 | 1053875 |
1718296200 | 51 | -1 | -1.92 | 52 | 52 | 51 | 963716 |
1718209800 | 52 | 0 | 0.00 | 52.2 | 52.2 | 52 | 582900 |
1718123400 | 52 | 0 | 0.00 | 52 | 52.4 | 52 | 585703 |
1718037000 | 52 | 0 | 0.00 | 52.2 | 52.4 | 52 | 695700 |
1717777800 | 52 | -0.2 | -0.38 | 52.2 | 52.6 | 51.4 | 698366 |
1717691400 | 52.2 | 0.6 | 1.16 | 52.2 | 52.2 | 52.2 | 396883 |
1717605000 | 51.6 | -0.6 | -1.15 | 51.6 | 52.4 | 51.6 | 1069926 |
1717518600 | 52.2 | -0.2 | -0.38 | 52.2 | 52.2 | 52.2 | 1208654 |
1717432200 | 52.4 | 0.4 | 0.77 | 52.4 | 52.4 | 52 | 726526 |
1717173000 | 52 | 0 | 0.00 | 52 | 52.4 | 52 | 607828 |
1717086600 | 52 | 0 | 0.00 | 51.8 | 52.4 | 51.8 | 506977 |
1717000200 | 52 | 0.4 | 0.78 | 52 | 52 | 52 | 327160 |
1716913800 | 51.6 | -0.2 | -0.39 | 51.4 | 52.2 | 51.4 | 1285008 |
1716568200 | 51.8 | -0.2 | -0.38 | 52.2 | 52.2 | 51.8 | 602612 |
1716481800 | 52 | 0 | 0.00 | 52.2 | 52.2 | 52 | 638061 |
1716395400 | 52 | 0.2 | 0.39 | 51.8 | 52.2 | 51.8 | 560472 |
1716309000 | 51.8 | 0.2 | 0.39 | 52 | 52.2 | 51.6 | 846363 |
1716222600 | 51.6 | 0 | 0.00 | 52 | 52.2 | 51.6 | 760369 |
1715963400 | 51.6 | -0.2 | -0.39 | 51.2 | 52 | 50.8 | 1261761 |
1715877000 | 51.8 | 0.4 | 0.78 | 52 | 52 | 51.2 | 1035488 |
1715790600 | 51.4 | 0.4 | 0.78 | 50.6 | 51.8 | 50.4 | 957561 |
1715704200 | 51 | 0 | 0.00 | 51 | 51.6 | 51 | 743281 |
1715617800 | 51 | -0.4 | -0.78 | 51.4 | 51.6 | 51 | 1270663 |
1715358600 | 51.4 | -0.2 | -0.39 | 51.4 | 51.8 | 51.2 | 1006709 |
1715272200 | 51.6 | 0.2 | 0.39 | 51.6 | 52 | 51.4 | 1284939 |
1715185800 | 51.4 | 0.8 | 1.58 | 51.6 | 51.6 | 51 | 1496507 |
1715099400 | 50.6 | -0.6 | -1.17 | 51.4 | 52 | 50.6 | 1389368 |
1714753800 | 51.2 | -0.6 | -1.16 | 51.4 | 51.4 | 51 | 705338 |
1714667400 | 51.8 | -1.2 | -2.26 | 52 | 52.4 | 51.2 | 571338 |
1714581000 | 53 | 0.2 | 0.38 | 53.2 | 53.2 | 52.8 | 659490 |
1714494600 | 52.8 | -0.2 | -0.38 | 53.4 | 53.4 | 52.8 | 641661 |
1714408200 | 53 | 0.4 | 0.76 | 53 | 53.6 | 52.8 | 945556 |
1714149000 | 52.6 | 0 | 0.00 | 52.6 | 52.8 | 52.6 | 824276 |
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