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 | 0.2 | 0.246913580247 | 81 | 81.4 | 78.2 | 339009 | 80.26674899 | DE |
4 | 0 | 0 | 81.2 | 83.8 | 76.8 | 391008 | 80.46494915 | DE |
12 | 0.6 | 0.744416873449 | 80.6 | 87.2 | 75 | 771178 | 82.6353027 | DE |
26 | -6.8 | -7.72727272727 | 88 | 88 | 73.2 | 794083 | 80.52140709 | DE |
52 | -3 | -3.56294536817 | 84.2 | 90.4 | 73.2 | 752960 | 79.89719573 | DE |
156 | -21.8 | -21.1650485437 | 103 | 110.5 | 73.2 | 683432 | 89.96891817 | DE |
260 | -21.8 | -21.1650485437 | 103 | 110.5 | 73.2 | 683432 | 89.96891817 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721752200 | 81.2 | 0.6 | 0.74 | 81.2 | 81.4 | 80.4 | 991709 |
1721665800 | 80.6 | 0 | 0.00 | 81.2 | 81.2 | 80.6 | 184258 |
1721406600 | 80.6 | -0.2 | -0.25 | 80 | 80.8 | 80 | 127979 |
1721320200 | 80.8 | 1.2 | 1.51 | 79 | 80.8 | 79 | 438365 |
1721233800 | 79.6 | -0.4 | -0.50 | 80 | 80 | 78.6 | 214708 |
1721147400 | 80 | 0 | 0.00 | 81 | 81.2 | 78.2 | 729733 |
1721061000 | 80 | 0 | 0.00 | 80.4 | 80.4 | 80 | 411365 |
1720801800 | 80 | -0.6 | -0.74 | 80.4 | 80.4 | 80 | 224768 |
1720715400 | 80.6 | -0.8 | -0.98 | 80.2 | 81.2 | 80 | 192343 |
1720629000 | 81.4 | 0.2 | 0.25 | 81 | 81.4 | 78.6 | 444006 |
1720542600 | 81.2 | 2 | 2.53 | 79.2 | 81.2 | 79.2 | 700037 |
1720456200 | 79.2 | 0.4 | 0.51 | 79 | 79.2 | 79 | 398222 |
1720197000 | 78.8 | -1.2 | -1.50 | 78.8 | 78.8 | 78.8 | 108919 |
1720110600 | 80 | 1.2 | 1.52 | 81.4 | 81.4 | 76.8 | 203941 |
1720024200 | 78.8 | -1.2 | -1.50 | 83.8 | 83.8 | 78.8 | 783493 |
1719937800 | 80 | -0.8 | -0.99 | 79.4 | 82 | 79.4 | 282607 |
1719851400 | 80.8 | 0.8 | 1.00 | 80.8 | 80.8 | 80.8 | 788233 |
1719592200 | 80 | -1.6 | -1.96 | 80.2 | 81.6 | 80 | 417795 |
1719505800 | 81.6 | -1.8 | -2.16 | 82.6 | 82.6 | 80.4 | 383011 |
1719419400 | 83.4 | 1.4 | 1.71 | 80.2 | 83.4 | 80.2 | 128625 |
1719333000 | 82 | 1.4 | 1.74 | 81.2 | 82 | 81.2 | 657756 |
1719246600 | 80.6 | 2.2 | 2.81 | 81.4 | 81.4 | 78.8 | 316438 |
1718987400 | 78.4 | -1.6 | -2.00 | 80.2 | 80.2 | 78.2 | 502285 |
1718901000 | 80 | 3 | 3.90 | 79.4 | 80 | 78.8 | 325804 |
1718814600 | 77 | 0 | 0.00 | 78 | 78.6 | 76.2 | 590036 |
1718728200 | 77 | 0.4 | 0.52 | 77.8 | 78.6 | 75.8 | 1494648 |
1718641800 | 76.6 | 0.2 | 0.26 | 78.4 | 78.4 | 76.4 | 357132 |
1718382600 | 76.4 | -0.4 | -0.52 | 78 | 78 | 76.4 | 140587 |
1718296200 | 76.8 | 0.2 | 0.26 | 76.6 | 76.8 | 75.6 | 408666 |
1718209800 | 76.6 | -0.4 | -0.52 | 77 | 77.4 | 76 | 422069 |
1718123400 | 77 | -1.2 | -1.53 | 78 | 78 | 75 | 562168 |
1718037000 | 78.2 | -1.8 | -2.25 | 79.4 | 79.4 | 78.2 | 621443 |
1717777800 | 80 | 0 | 0.00 | 81.8 | 81.8 | 79.6 | 765911 |
1717691400 | 80 | -2.6 | -3.15 | 83.8 | 83.8 | 79.6 | 376107 |
1717605000 | 82.6 | 0 | 0.00 | 81.2 | 83.2 | 79.6 | 357720 |
1717518600 | 82.6 | -0.2 | -0.24 | 80.8 | 83 | 80.8 | 864511 |
1717432200 | 82.8 | 2.4 | 2.99 | 79.2 | 82.8 | 79.2 | 399254 |
1717173000 | 80.4 | 1.4 | 1.77 | 81 | 81 | 80.4 | 355210 |
1717086600 | 79 | 0.2 | 0.25 | 77.4 | 80.6 | 77.4 | 434624 |
1717000200 | 78.8 | -0.6 | -0.76 | 79.2 | 80 | 76.2 | 448573 |
1716913800 | 79.4 | -0.6 | -0.75 | 80 | 82 | 79.2 | 243155 |
1716568200 | 80 | 0 | 0.00 | 82.4 | 82.4 | 80 | 369086 |
1716481800 | 80 | -2.6 | -3.15 | 85.4 | 85.4 | 80 | 605391 |
1716395400 | 82.6 | -1.4 | -1.67 | 84 | 86 | 82.6 | 321424 |
1716309000 | 84 | -2.1 | -2.44 | 84 | 86.8 | 84 | 482064 |
1716222600 | 86.1 | -0.7 | -0.81 | 85.8 | 86.1 | 85.8 | 242932 |
1715963400 | 86.8 | 0 | 0.00 | 86.8 | 87 | 86.8 | 719362 |
1715877000 | 86.8 | -0.2 | -0.23 | 85.4 | 87 | 85.4 | 10868839 |
1715790600 | 87 | 3 | 3.57 | 84 | 87.2 | 84 | 705827 |
1715704200 | 84 | 0 | 0.00 | 83.6 | 84 | 83 | 723686 |
1715617800 | 84 | 2.4 | 2.94 | 84.2 | 84.2 | 84 | 6362232 |
1715358600 | 81.6 | -2.4 | -2.86 | 81.6 | 83.8 | 81.4 | 1262059 |
1715272200 | 84 | 2 | 2.44 | 82.6 | 84.2 | 82.2 | 377609 |
1715185800 | 82 | 0.2 | 0.24 | 82 | 82 | 81.2 | 595138 |
1715099400 | 81.8 | 0.8 | 0.99 | 81.4 | 81.8 | 81.4 | 986695 |
1714753800 | 81 | -0.2 | -0.25 | 79.6 | 81.4 | 79.6 | 797162 |
1714667400 | 81.2 | 0.4 | 0.50 | 81.2 | 81.4 | 80.8 | 571642 |
1714581000 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 571955 |
1714494600 | 80.8 | 0 | 0.00 | 80.6 | 81.2 | 79.2 | 358727 |
1714408200 | 80.8 | 0.8 | 1.00 | 79.6 | 80.8 | 79 | 2790290 |
1714149000 | 80 | 0 | 0.00 | 79.8 | 80.2 | 79.8 | 196511 |
1714062600 | 80 | 2.8 | 3.63 | 75 | 80.2 | 75 | 1538260 |
1713976200 | 77.2 | -0.6 | -0.77 | 74.8 | 77.6 | 74.8 | 459931 |
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