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 | 2 | 4.44444444444 | 45 | 47.6 | 44.4 | 1321 | 46.2596215 | DE |
4 | 0.7 | 1.51187904968 | 46.3 | 47.6 | 44.4 | 1030 | 45.91359124 | DE |
12 | -1.8 | -3.68852459016 | 48.8 | 48.8 | 44.4 | 907 | 46.48903415 | DE |
26 | -1.8 | -3.68852459016 | 48.8 | 52.6 | 44.4 | 751 | 47.62884847 | DE |
52 | -11 | -18.9655172414 | 58 | 58.4 | 44.4 | 583 | 49.36301715 | DE |
156 | -15 | -24.1935483871 | 62 | 67 | 44.4 | 388 | 54.78043559 | DE |
260 | -17 | -26.5625 | 64 | 99.5 | 44.4 | 425 | 59.52124131 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713544200 | 47 | 0.3 | 0.64 | 46.2 | 47.6 | 46.1 | 779 |
1713457800 | 46.7 | 0.7 | 1.52 | 46.1 | 46.9 | 46 | 3006 |
1713371400 | 46 | 0.4 | 0.88 | 45.7 | 46 | 45.6 | 1276 |
1713285000 | 45.6 | -0.4 | -0.87 | 46 | 46 | 45.4 | 76 |
1713198600 | 46 | 0.5 | 1.10 | 45.2 | 46 | 44.4 | 1529 |
1712939400 | 45.5 | 0.4 | 0.89 | 45 | 45.7 | 45 | 718 |
1712853000 | 45.1 | -0.2 | -0.44 | 45.3 | 45.3 | 45 | 1076 |
1712766600 | 45.3 | -0.2 | -0.44 | 45.5 | 45.5 | 45.1 | 1149 |
1712680200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.3 | 802 |
1712593800 | 45.5 | -0.3 | -0.66 | 45.7 | 46 | 45.4 | 906 |
1712334600 | 45.8 | 0.2 | 0.44 | 45.6 | 45.8 | 45.4 | 949 |
1712248200 | 45.6 | 0.1 | 0.22 | 45.6 | 46.2 | 45.5 | 799 |
1712161800 | 45.5 | -0.7 | -1.52 | 46.2 | 46.2 | 45.5 | 1158 |
1712075400 | 46.2 | -0.2 | -0.43 | 46.8 | 46.8 | 45.6 | 535 |
1711647000 | 46.4 | 0.6 | 1.31 | 45.9 | 46.5 | 45.9 | 1070 |
1711560600 | 45.8 | 0 | 0.00 | 46.7 | 46.7 | 45.8 | 351 |
1711474200 | 45.8 | -0.2 | -0.43 | 46 | 46.7 | 45.6 | 1320 |
1711387800 | 46 | -0.3 | -0.65 | 46.4 | 46.4 | 45.6 | 1154 |
1711128600 | 46.3 | -0.1 | -0.22 | 46.3 | 46.4 | 46 | 660 |
1711042200 | 46.4 | 0.6 | 1.31 | 46.4 | 46.4 | 45.8 | 559 |
1710955800 | 45.8 | -0.2 | -0.43 | 46 | 46.3 | 45.4 | 1083 |
1710869400 | 46 | -0.2 | -0.43 | 46.1 | 46.2 | 45.9 | 132 |
1710783000 | 46.2 | 0 | 0.00 | 46.3 | 46.3 | 45.9 | 196 |
1710523800 | 46.2 | 0.3 | 0.65 | 45.9 | 46.2 | 45.9 | 1359 |
1710437400 | 45.9 | -0.1 | -0.22 | 46 | 46.5 | 45.9 | 456 |
1710351000 | 46 | 0 | 0.00 | 46 | 46 | 45.9 | 929 |
1710264600 | 46 | -0.7 | -1.50 | 46.6 | 46.9 | 46 | 1135 |
1710178200 | 46.7 | 1.1 | 2.41 | 46.5 | 46.8 | 46.2 | 1217 |
1709919000 | 45.6 | -0.6 | -1.30 | 46.2 | 46.4 | 45.5 | 1316 |
1709832600 | 46.2 | 0.1 | 0.22 | 46.2 | 46.8 | 46.1 | 809 |
1709746200 | 46.1 | -0.2 | -0.43 | 46.4 | 46.4 | 46.1 | 628 |
1709659800 | 46.3 | -0.5 | -1.07 | 46.8 | 46.8 | 46.3 | 559 |
1709573400 | 46.8 | 0 | 0.00 | 46.9 | 46.9 | 46.4 | 332 |
1709314200 | 46.8 | 0 | 0.00 | 46.9 | 46.9 | 46.6 | 431 |
1709227800 | 46.8 | 0.1 | 0.21 | 46.8 | 47 | 46.5 | 668 |
1709141400 | 46.7 | 0 | 0.00 | 46.7 | 47 | 46.7 | 341 |
1709055000 | 46.7 | 0.1 | 0.21 | 46.6 | 47 | 46.3 | 555 |
1708968600 | 46.6 | -0.4 | -0.85 | 47.3 | 47.3 | 46.6 | 539 |
1708709400 | 47 | 0.2 | 0.43 | 46.8 | 47.4 | 46.8 | 406 |
1708623000 | 46.8 | 0.2 | 0.43 | 46.6 | 47 | 46.6 | 132 |
1708536600 | 46.6 | -0.2 | -0.43 | 46.9 | 47 | 46.6 | 231 |
1708450200 | 46.8 | -0.2 | -0.43 | 46.9 | 47.2 | 46.8 | 323 |
1708363800 | 47 | 0 | 0.00 | 47 | 47.2 | 47 | 455 |
1708104600 | 47 | -0.3 | -0.63 | 47.3 | 47.4 | 47 | 484 |
1708018200 | 47.3 | 0 | 0.00 | 47.3 | 47.9 | 47 | 824 |
1707931800 | 47.3 | -0.3 | -0.63 | 47.5 | 47.5 | 47.1 | 219 |
1707845400 | 47.6 | 0.2 | 0.42 | 47.3 | 47.6 | 47.3 | 76 |
1707759000 | 47.4 | 0.4 | 0.85 | 47 | 48 | 46.8 | 588 |
1707499800 | 47 | 0.2 | 0.43 | 47 | 47.3 | 46.9 | 2111 |
1707413400 | 46.8 | 0.6 | 1.30 | 46.5 | 46.8 | 46.5 | 232 |
1707327000 | 46.2 | -0.6 | -1.28 | 47 | 47 | 46.2 | 1261 |
1707240600 | 46.8 | -0.2 | -0.43 | 46.9 | 47 | 46.8 | 2619 |
1707154200 | 47 | -0.6 | -1.26 | 47.7 | 47.7 | 47 | 1758 |
1706895000 | 47.6 | -0.3 | -0.63 | 47.7 | 47.7 | 47.5 | 780 |
1706808600 | 47.9 | -0.3 | -0.62 | 48.2 | 48.2 | 47.5 | 1360 |
1706722200 | 48.2 | 0.2 | 0.42 | 48.5 | 48.5 | 48 | 1080 |
1706635800 | 48 | 0.4 | 0.84 | 47.7 | 48.6 | 47.7 | 640 |
1706549400 | 47.6 | 0.5 | 1.06 | 48 | 48 | 47.6 | 834 |
1706290200 | 47.1 | -1.7 | -3.48 | 48.8 | 48.8 | 46.2 | 4436 |
1706203800 | 48.8 | -0.2 | -0.41 | 49.1 | 49.1 | 48.7 | 413 |
1706117400 | 49 | 0.1 | 0.20 | 48.9 | 49.3 | 48.8 | 178 |
1706031000 | 48.9 | -0.2 | -0.41 | 49.1 | 49.3 | 48.7 | 308 |
1705944600 | 49.1 | 0.3 | 0.61 | 49.5 | 49.6 | 49 | 1165 |
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