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 | -0.45 | -1.03045569041 | 43.67 | 44.44 | 42.76 | 260536 | 43.62439003 | DE |
4 | -0.88 | -1.99546485261 | 44.1 | 46.6 | 42.76 | 343523 | 44.44649392 | DE |
12 | -14.99 | -25.751589074 | 58.21 | 58.88 | 38.77 | 507078 | 42.74287779 | DE |
26 | -9.88 | -18.6064030132 | 53.1 | 59.49 | 38.77 | 385901 | 46.63620025 | DE |
52 | -5.31 | -10.9416855553 | 48.53 | 59.49 | 38.77 | 371565 | 47.81462151 | DE |
156 | -57.28 | -56.9950248756 | 100.5 | 167.15 | 38.77 | 380570 | 73.48330616 | DE |
260 | 5.1 | 13.3788037775 | 38.12 | 167.15 | 35.295 | 366434 | 68.61450878 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 42.59 | -0.34 | -0.79 | 42.63 | 43 | 42.29 | 190076 |
1711430100 | 42.93 | -0.63 | -1.45 | 43.29 | 43.32 | 42.9 | 180662 |
1711343700 | 43.56 | 0.09 | 0.21 | 43.5 | 43.9 | 43.42 | 128866 |
1711084500 | 43.47 | -0.79 | -1.78 | 44.26 | 44.26 | 43.23 | 217821 |
1710998100 | 44.26 | 0.58 | 1.33 | 43.88 | 44.44 | 43.32 | 214243 |
1710911700 | 43.68 | -0.03 | -0.07 | 43.67 | 44.12 | 43.37 | 561086 |
1710825300 | 43.71 | -0.54 | -1.22 | 44.2 | 44.44 | 43.5 | 117342 |
1710738900 | 44.25 | 0.86 | 1.98 | 43.21 | 44.34 | 43.21 | 157989 |
1710479700 | 43.39 | -0.23 | -0.53 | 43.39 | 43.82 | 42.91 | 435028 |
1710393300 | 43.62 | -0.12 | -0.27 | 43.59 | 44.1 | 43.18 | 422323 |
1710306900 | 43.74 | 0.25 | 0.57 | 43.78 | 44.3 | 43.66 | 356940 |
1710220500 | 43.49 | -1.3 | -2.90 | 44.5 | 45.38 | 43.08 | 481376 |
1710134100 | 44.79 | -0.78 | -1.71 | 45.88 | 46.2 | 44.56 | 417201 |
1709874900 | 45.57 | -0.18 | -0.39 | 45.71 | 45.99 | 45.1 | 353731 |
1709788500 | 45.75 | -0.38 | -0.82 | 46.21 | 46.225 | 45.38 | 420083 |
1709702100 | 46.13 | 0.78 | 1.72 | 45.28 | 46.6 | 45.13 | 398157 |
1709615700 | 45.35 | 0.52 | 1.16 | 44.77 | 45.44 | 44.545 | 408637 |
1709529300 | 44.83 | -0.01 | -0.02 | 44.9 | 45.12 | 44.51 | 513281 |
1709270100 | 44.84 | -0.26 | -0.58 | 45.1 | 45.1 | 44.37 | 349337 |
1709183700 | 45.1 | 0.86 | 1.94 | 44.19 | 45.26 | 43.74 | 464635 |
1709097300 | 44.24 | 0.52 | 1.19 | 44.1 | 44.39 | 43.59 | 271716 |
1709010900 | 43.72 | 0.84 | 1.96 | 43.17 | 44.18 | 42.93 | 282328 |
1708924500 | 42.88 | -0.42 | -0.97 | 43.46 | 44.11 | 42.78 | 543333 |
1708665300 | 43.3 | -0.11 | -0.25 | 43.87 | 44.69 | 42.86 | 1046541 |
1708578900 | 43.41 | 3.02 | 7.48 | 41.31 | 43.43 | 41.31 | 1517122 |
1708492500 | 40.39 | 0.84 | 2.12 | 39.95 | 41.63 | 39.71 | 3073819 |
1708406100 | 39.55 | 0.56 | 1.44 | 39.11 | 39.69 | 38.77 | 350989 |
1708319700 | 38.99 | -0.81 | -2.04 | 39.71 | 39.79 | 38.885 | 362576 |
1708060500 | 39.8 | -0.21 | -0.52 | 40.16 | 40.44 | 39.65 | 301899 |
1707974100 | 40.01 | 0.21 | 0.53 | 39.9 | 40.62 | 39.85 | 403969 |
1707887700 | 39.8 | 0.05 | 0.13 | 39.4 | 40 | 39.36 | 221493 |
1707801300 | 39.75 | 0.35 | 0.89 | 39.5 | 39.78 | 39.31 | 282142 |
1707714900 | 39.4 | -0.3 | -0.76 | 39.76 | 40.06 | 39.35 | 238820 |
1707455700 | 39.7 | -0.17 | -0.43 | 39.82 | 40.1 | 39.42 | 503172 |
1707369300 | 39.87 | -0.06 | -0.15 | 39.9 | 40.1 | 39.57 | 434383 |
1707282900 | 39.93 | -1.3 | -3.15 | 41.13 | 41.13 | 39.67 | 1030014 |
1707196500 | 41.23 | 0.05 | 0.12 | 41.24 | 41.5 | 40.8 | 347093 |
1707110100 | 41.18 | 0.44 | 1.08 | 41.1 | 41.6 | 40.96 | 347240 |
1706850900 | 40.74 | 0.22 | 0.54 | 40.5 | 40.79 | 40.07 | 428389 |
1706764500 | 40.52 | 0.55 | 1.38 | 39.65 | 40.79 | 38.88 | 724878 |
1706678100 | 39.97 | -1.32 | -3.20 | 41.28 | 41.9 | 39.72 | 2391404 |
1706591700 | 41.29 | 1.29 | 3.23 | 40.6 | 41.47 | 40.01 | 1345873 |
1706505300 | 40 | 0.18 | 0.45 | 39.85 | 40.98 | 39.65 | 1388893 |
1706159700 | 39.82 | -17.48 | -30.51 | 46 | 46 | 39.1 | 3284147 |
1706073300 | 57.3 | -0.79 | -1.36 | 58.16 | 58.28 | 57.19 | 105928 |
1705986900 | 58.09 | 1.39 | 2.45 | 56.95 | 58.22 | 56.9 | 160317 |
1705900500 | 56.7 | -0.65 | -1.13 | 57.93 | 57.93 | 56.49 | 113839 |
1705641300 | 57.35 | 0.71 | 1.25 | 56.7 | 58 | 56.7 | 106480 |
1705554900 | 56.64 | -0.19 | -0.33 | 56.18 | 57.27 | 56.18 | 126734 |
1705468500 | 56.83 | -0.03 | -0.05 | 57.01 | 57.705 | 55.99 | 170877 |
1705382100 | 56.86 | -1.65 | -2.82 | 57.87 | 58.36 | 56.74 | 156489 |
1705295700 | 58.51 | 0.31 | 0.53 | 58.2 | 58.64 | 57.935 | 55790 |
1705036500 | 58.2 | -0.06 | -0.10 | 58 | 58.38 | 57.66 | 86737 |
1704950100 | 58.26 | 0.14 | 0.24 | 58.58 | 58.88 | 58.1 | 116875 |
1704863700 | 58.12 | 0.46 | 0.80 | 57.64 | 58.5 | 57.55 | 149038 |
1704777300 | 57.66 | 1.62 | 2.89 | 57.02 | 58.2 | 56.985 | 175537 |
1704690900 | 56.04 | 0.47 | 0.85 | 55.74 | 56.98 | 55.48 | 198774 |
1704431700 | 55.57 | -1.2 | -2.11 | 56.33 | 57 | 55.34 | 169694 |
1704345300 | 56.77 | -0.09 | -0.16 | 56.99 | 57.115 | 56.07 | 149648 |
1704258900 | 56.86 | -2.48 | -4.18 | 58.21 | 58.5 | 56.86 | 153846 |
1704172500 | 59.34 | 0.58 | 0.99 | 58.81 | 59.49 | 58.635 | 83290 |
1703826900 | 58.76 | -0.1 | -0.17 | 58.99 | 59.17 | 58.63 | 66383 |
1703740500 | 58.86 | 0.37 | 0.63 | 58.89 | 58.98 | 58.4 | 65195 |
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