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 | 11 | 1.98915009042 | 553 | 563 | 544 | 44482 | 555.09729285 | DE |
4 | -18 | -3.09278350515 | 582 | 591 | 544 | 99808 | 574.47966298 | DE |
12 | -4 | -0.704225352113 | 568 | 591 | 513 | 159332 | 549.19855619 | DE |
26 | 51 | 9.94152046784 | 513 | 591 | 475 | 144191 | 531.03640334 | DE |
52 | 59 | 11.6831683168 | 505 | 591 | 446 | 141395 | 510.48447843 | DE |
156 | 50 | 9.72762645914 | 514 | 595 | 426.5 | 129313 | 518.73315827 | DE |
260 | -256 | -31.2195121951 | 820 | 980 | 369 | 167324 | 547.41175566 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 564 | 6 | 1.08 | 555 | 564 | 553 | 103400 |
1713976200 | 558 | 0 | 0.00 | 558 | 560 | 556 | 53558 |
1713889800 | 558 | 3 | 0.54 | 552 | 558 | 552 | 48162 |
1713803400 | 555 | 6 | 1.09 | 553 | 556 | 553 | 54122 |
1713544200 | 549 | -3 | -0.54 | 546 | 549 | 544 | 27938 |
1713457800 | 552 | 2 | 0.36 | 553 | 553 | 544 | 38631 |
1713371400 | 550 | -4 | -0.72 | 554 | 555 | 550 | 51527 |
1713285000 | 554 | -12 | -2.12 | 560 | 564 | 552 | 106910 |
1713198600 | 566 | -4 | -0.70 | 565 | 568 | 563 | 95616 |
1712939400 | 570 | -1 | -0.18 | 580 | 580 | 567 | 81029 |
1712853000 | 571 | -8 | -1.38 | 573 | 578 | 571 | 48077 |
1712766600 | 579 | 5 | 0.87 | 572 | 580 | 572 | 109279 |
1712680200 | 574 | -4 | -0.69 | 572 | 581 | 572 | 142388 |
1712593800 | 578 | -7 | -1.20 | 586 | 586 | 578 | 67209 |
1712334600 | 585 | 1 | 0.17 | 574 | 585 | 574 | 112415 |
1712248200 | 584 | -1 | -0.17 | 578 | 587 | 574 | 222180 |
1712161800 | 585 | -2 | -0.34 | 587 | 587 | 579 | 145052 |
1712075400 | 587 | 5 | 0.86 | 589 | 591 | 583 | 133040 |
1711647000 | 582 | 2 | 0.34 | 582 | 587 | 575 | 259418 |
1711560600 | 580 | 18 | 3.20 | 562 | 581 | 552 | 188334 |
1711474200 | 562 | 48 | 9.34 | 515 | 562 | 515 | 414204 |
1711387800 | 514 | -6 | -1.15 | 520 | 525 | 513 | 137839 |
1711128600 | 520 | -3 | -0.57 | 527 | 530 | 520 | 143535 |
1711042200 | 523 | 0 | 0.00 | 524 | 530 | 520 | 103409 |
1710955800 | 523 | 0 | 0.00 | 523 | 526 | 522 | 47208 |
1710869400 | 523 | 0 | 0.00 | 520 | 525 | 520 | 63146 |
1710783000 | 523 | 3 | 0.58 | 530 | 530 | 522 | 20889 |
1710523800 | 520 | -19 | -3.53 | 540 | 540 | 520 | 455625 |
1710437400 | 539 | 12 | 2.28 | 527 | 539 | 527 | 113910 |
1710351000 | 527 | 2 | 0.38 | 529 | 529 | 520 | 126072 |
1710264600 | 525 | -1 | -0.19 | 529 | 529 | 522 | 67492 |
1710178200 | 526 | 4 | 0.77 | 525 | 526 | 519 | 73460 |
1709919000 | 522 | 4 | 0.77 | 525 | 525 | 517 | 191858 |
1709832600 | 518 | -1 | -0.19 | 529 | 529 | 516 | 214966 |
1709746200 | 519 | -3 | -0.57 | 524 | 524 | 518 | 26706 |
1709659800 | 522 | -1 | -0.19 | 525 | 527 | 519 | 88919 |
1709573400 | 523 | -5 | -0.95 | 527 | 527 | 518 | 70159 |
1709314200 | 528 | 7 | 1.34 | 527 | 528 | 516 | 146541 |
1709227800 | 521 | -4 | -0.76 | 521 | 526 | 521 | 174229 |
1709141400 | 525 | -3 | -0.57 | 524 | 531 | 523 | 212859 |
1709055000 | 528 | 4 | 0.76 | 524 | 535 | 522 | 187536 |
1708968600 | 524 | -3 | -0.57 | 529 | 533 | 517 | 131691 |
1708709400 | 527 | -11 | -2.04 | 538 | 539 | 523 | 120487 |
1708623000 | 538 | -10 | -1.82 | 539 | 548 | 538 | 210174 |
1708536600 | 548 | 0 | 0.00 | 545 | 552 | 543 | 157307 |
1708450200 | 548 | 4 | 0.74 | 547 | 548 | 543 | 156152 |
1708363800 | 544 | 6 | 1.12 | 534 | 544 | 534 | 362153 |
1708104600 | 538 | 3 | 0.56 | 529 | 539 | 528 | 45303 |
1708018200 | 535 | 7 | 1.33 | 530 | 535 | 528 | 67990 |
1707931800 | 528 | -7 | -1.31 | 532 | 538 | 528 | 133178 |
1707845400 | 535 | 3 | 0.56 | 532 | 538 | 531 | 57923 |
1707759000 | 532 | 0 | 0.00 | 528 | 538 | 528 | 318714 |
1707499800 | 532 | -10 | -1.85 | 544 | 544 | 529 | 207717 |
1707413400 | 542 | -10 | -1.81 | 554 | 554 | 540 | 175540 |
1707327000 | 552 | 10 | 1.85 | 543 | 552 | 536 | 122120 |
1707240600 | 542 | -9 | -1.63 | 554 | 554 | 541 | 102286 |
1707154200 | 551 | -20 | -3.50 | 573 | 573 | 549 | 153944 |
1706895000 | 571 | -3 | -0.52 | 585 | 585 | 571 | 479595 |
1706808600 | 574 | 6 | 1.06 | 568 | 580 | 568 | 1173522 |
1706722200 | 568 | 8 | 1.43 | 560 | 573 | 560 | 177643 |
1706635800 | 560 | 6 | 1.08 | 552 | 560 | 549 | 571037 |
1706549400 | 554 | 3 | 0.54 | 550 | 555 | 550 | 129265 |
1706290200 | 551 | 10 | 1.85 | 543 | 552 | 540 | 125408 |
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