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 | 2.1 | 1.68 | 125 | 128.9 | 123.9 | 62141 | 126.21821877 | DE |
4 | -0.2 | -0.157109190888 | 127.3 | 128.9 | 121.9 | 89423 | 125.76852761 | DE |
12 | 11.8 | 10.2341717259 | 115.3 | 132.7 | 113.4 | 88465 | 123.643032 | DE |
26 | 15.7 | 14.0933572711 | 111.4 | 132.7 | 100 | 92214 | 117.29070112 | DE |
52 | 0.8 | 0.633412509897 | 126.3 | 146.1 | 100 | 83278 | 123.18213114 | DE |
156 | 26 | 25.7171117705 | 101.1 | 150.2 | 96.04 | 83908 | 123.29933236 | DE |
260 | -45.1 | -26.1904761905 | 172.2 | 183.1 | 70.7 | 89323 | 121.50574171 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 127.1 | -0.9 | -0.70 | 127.7 | 128.9 | 127 | 104809 |
1711560600 | 128 | 1.4 | 1.11 | 126.6 | 128.19999 | 126.1 | 52458 |
1711474200 | 126.6 | 1.1 | 0.88 | 126.7 | 127.3 | 125.7 | 77175 |
1711387800 | 125.5 | -1.1 | -0.87 | 126.6 | 126.8 | 124.8 | 53649 |
1711128600 | 126.6 | 2.2 | 1.77 | 124 | 127.6 | 124 | 66948 |
1711042200 | 124.4 | 0.8 | 0.65 | 125 | 125.5 | 123.9 | 60477 |
1710955800 | 123.6 | -2.8 | -2.22 | 125.8 | 125.8 | 123.6 | 60530 |
1710869400 | 126.4 | 1.7 | 1.36 | 124.5 | 126.5 | 123.5 | 70069 |
1710783000 | 124.7 | -2.1 | -1.66 | 126.6 | 126.7 | 124.4 | 69746 |
1710523800 | 126.8 | 0.1 | 0.08 | 127 | 128.3 | 126 | 193808 |
1710437400 | 126.7 | 0.6 | 0.48 | 128.3 | 128.9 | 125.7 | 83347 |
1710351000 | 126.1 | -0.8 | -0.63 | 127 | 127.3 | 125.1 | 68443 |
1710264600 | 126.9 | 1.5 | 1.20 | 125.6 | 127.5 | 124.8 | 80940 |
1710178200 | 125.4 | -0.1 | -0.08 | 124.3 | 126.2 | 124.3 | 62312 |
1709919000 | 125.5 | 1 | 0.80 | 124.5 | 125.5 | 121.9 | 75593 |
1709832600 | 124.5 | 0 | 0.00 | 124.1 | 125.4 | 123.9 | 67120 |
1709746200 | 124.5 | 0.8 | 0.65 | 123.9 | 125.8 | 123.4 | 68188 |
1709659800 | 123.7 | -1.8 | -1.43 | 124.6 | 125.7 | 123.6 | 61619 |
1709573400 | 125.5 | -0.5 | -0.40 | 126.3 | 126.6 | 125.2 | 59738 |
1709314200 | 126 | 0.3 | 0.24 | 126.1 | 127.2 | 124.5 | 65608 |
1709227800 | 125.7 | -1.6 | -1.26 | 127.3 | 127.7 | 125.5 | 390701 |
1709141400 | 127.3 | -1.4 | -1.09 | 128.3 | 128.8 | 127.3 | 95137 |
1709055000 | 128.69999 | 1.3 | 1.02 | 127.3 | 129.3 | 127.2 | 75233 |
1708968600 | 127.4 | -4.1 | -3.12 | 130.69999 | 131.6 | 127.3 | 77920 |
1708709400 | 131.5 | -0.5 | -0.38 | 132 | 132 | 130 | 80375 |
1708623000 | 132 | 2.2 | 1.69 | 131.4 | 132.69999 | 130.1 | 128249 |
1708536600 | 129.8 | 2.6 | 2.04 | 127.9 | 129.8 | 127.9 | 89190 |
1708450200 | 127.2 | 2.5 | 2.00 | 124.9 | 127.6 | 124.9 | 108405 |
1708363800 | 124.7 | 3.4 | 2.80 | 121.4 | 125.1 | 121.3 | 101882 |
1708104600 | 121.3 | 0.3 | 0.25 | 120.3 | 121.9 | 118.9 | 82683 |
1708018200 | 121 | 2.1 | 1.77 | 123 | 124.2 | 120.9 | 116425 |
1707931800 | 118.9 | 2 | 1.71 | 116.9 | 119.8 | 116.9 | 81140 |
1707845400 | 116.9 | -3.3 | -2.75 | 120 | 120.3 | 115.8 | 127791 |
1707759000 | 120.2 | 0.6 | 0.50 | 119.6 | 121.1 | 119.6 | 79836 |
1707499800 | 119.6 | -3.7 | -3.00 | 122 | 122.4 | 119.6 | 79454 |
1707413400 | 123.3 | -3.1 | -2.45 | 126.3 | 127.1 | 123.3 | 102969 |
1707327000 | 126.4 | 0.3 | 0.24 | 126.5 | 126.7 | 125.4 | 104577 |
1707240600 | 126.1 | 2 | 1.61 | 124.4 | 126.8 | 123.3 | 113329 |
1707154200 | 124.1 | -0.5 | -0.40 | 125.9 | 126.9 | 124.1 | 85903 |
1706895000 | 124.6 | 1.1 | 0.89 | 124.2 | 126.1 | 124.2 | 86879 |
1706808600 | 123.5 | -0.9 | -0.72 | 122.8 | 124.8 | 122.4 | 78490 |
1706722200 | 124.4 | 0.4 | 0.32 | 124.1 | 125.5 | 123.7 | 143348 |
1706635800 | 124 | 0 | 0.00 | 124.2 | 124.5 | 123.2 | 112582 |
1706549400 | 124 | -1.4 | -1.12 | 124.8 | 125 | 122.8 | 132660 |
1706290200 | 125.4 | 1.4 | 1.13 | 124.3 | 125.4 | 123.2 | 135676 |
1706203800 | 124 | 3.4 | 2.82 | 120.2 | 124 | 119.9 | 123795 |
1706117400 | 120.6 | 2.7 | 2.29 | 118.6 | 121.2 | 118 | 77665 |
1706031000 | 117.9 | -0.2 | -0.17 | 118.4 | 118.9 | 115.3 | 104809 |
1705944600 | 118.1 | 3.4 | 2.96 | 116.8 | 118.5 | 116.7 | 110345 |
1705685400 | 114.7 | -1.1 | -0.95 | 116.2 | 116.5 | 114.5 | 44573 |
1705599000 | 115.8 | 1.5 | 1.31 | 114.6 | 116.1 | 114.2 | 54534 |
1705512600 | 114.3 | -2.4 | -2.06 | 115.2 | 115.5 | 113.4 | 70402 |
1705426200 | 116.7 | -1.1 | -0.93 | 117.4 | 117.5 | 116 | 43047 |
1705339800 | 117.8 | 0 | 0.00 | 118 | 118.7 | 117.3 | 33363 |
1705080600 | 117.8 | 1.6 | 1.38 | 116.8 | 118.2 | 116.7 | 70290 |
1704994200 | 116.2 | -0.7 | -0.60 | 117.2 | 117.7 | 116.1 | 63372 |
1704907800 | 116.9 | -1.5 | -1.27 | 118.2 | 118.2 | 116.8 | 59862 |
1704821400 | 118.4 | 1.6 | 1.37 | 117.8 | 118.5 | 116.7 | 56731 |
1704735000 | 116.8 | 1 | 0.86 | 115.5 | 116.8 | 114.3 | 82688 |
1704475800 | 115.8 | -0.8 | -0.69 | 115.8 | 115.9 | 113.9 | 46305 |
1704389400 | 116.6 | 1.3 | 1.13 | 115.3 | 116.6 | 115 | 57504 |
1704303000 | 115.3 | -1.9 | -1.62 | 116.9 | 117.1 | 114.5 | 86735 |
1704216600 | 117.2 | 0 | 0.00 | 117.4 | 118.4 | 116.9 | 46330 |
1703871000 | 117.2 | -0.6 | -0.51 | 118 | 118.9 | 117.2 | 38726 |
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