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 | -12.8 | -3.58142137661 | 357.4 | 358.6 | 343.4 | 506301 | 352.20842313 | DE |
4 | 3 | 0.878220140515 | 341.6 | 375.8 | 323.8 | 988153 | 355.81806092 | DE |
12 | -25.4 | -6.86486486486 | 370 | 382.4 | 323.8 | 787602 | 357.70612587 | DE |
26 | -32 | -8.49707912905 | 376.6 | 399.6 | 323.8 | 790199 | 362.80102892 | DE |
52 | 67.4 | 24.3145743146 | 277.2 | 427.8 | 268.2 | 863033 | 347.46434905 | DE |
156 | -7.4 | -2.10227272727 | 352 | 473.6 | 215.2 | 939495 | 337.88352059 | DE |
260 | 100.9 | 41.4033647928 | 243.7 | 473.6 | 215.2 | 1153674 | 316.61152547 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 344.6 | -8.2 | -2.32 | 344.4 | 352.4 | 344.4 | 828226 |
1711560600 | 352.8 | -4.6 | -1.29 | 355 | 357.4 | 351.6 | 232745 |
1711474200 | 357.4 | 6.6 | 1.88 | 343.4 | 358.6 | 343.4 | 438380 |
1711387800 | 350.8 | 2.2 | 0.63 | 348.6 | 353.2 | 345.6 | 1264169 |
1711128600 | 348.6 | -7 | -1.97 | 352.4 | 356.6 | 344.8 | 379312 |
1711042200 | 355.6 | 4.4 | 1.25 | 357.4 | 357.4 | 352.2 | 216900 |
1710955800 | 351.2 | -4.6 | -1.29 | 354 | 355.4 | 350 | 584996 |
1710869400 | 355.8 | -5 | -1.39 | 359 | 361.2 | 352.8 | 569688 |
1710783000 | 360.8 | -9.4 | -2.54 | 367.2 | 369.4 | 358.8 | 553655 |
1710523800 | 370.2 | -3.2 | -0.86 | 375 | 375.8 | 358.6 | 2396394 |
1710437400 | 373.4 | 10.6 | 2.92 | 358.6 | 373.4 | 358.6 | 566369 |
1710351000 | 362.8 | 7.8 | 2.20 | 362.4 | 366.6 | 358.8 | 1662006 |
1710264600 | 355 | -13.2 | -3.59 | 351 | 362 | 323.8 | 2605075 |
1710178200 | 368.2 | 8.2 | 2.28 | 369 | 369 | 359.4 | 692886 |
1709919000 | 360 | -7.6 | -2.07 | 365 | 365.8 | 359.8 | 376456 |
1709832600 | 367.6 | 17.8 | 5.09 | 352.6 | 372.6 | 350.2 | 1473518 |
1709746200 | 349.8 | 2.4 | 0.69 | 356.4 | 356.4 | 347.8 | 943454 |
1709659800 | 347.4 | 5 | 1.46 | 346.2 | 350 | 340.2 | 1208932 |
1709573400 | 342.4 | -3.2 | -0.93 | 346.2 | 346.6 | 340.4 | 1133818 |
1709314200 | 345.6 | 8.6 | 2.55 | 342.4 | 346 | 336.8 | 595725 |
1709227800 | 337 | -5.6 | -1.63 | 341.6 | 345.2 | 337 | 1868591 |
1709141400 | 342.6 | -12.2 | -3.44 | 349 | 352.2 | 341.6 | 319855 |
1709055000 | 354.8 | 4.8 | 1.37 | 342.2 | 356 | 342.2 | 1175026 |
1708968600 | 350 | -1.6 | -0.46 | 348 | 353.8 | 346.4 | 909802 |
1708709400 | 351.6 | -15.6 | -4.25 | 360 | 362.2 | 348 | 674278 |
1708623000 | 367.2 | -12.2 | -3.22 | 372.6 | 380 | 367.2 | 3985623 |
1708536600 | 379.4 | 12 | 3.27 | 375 | 379.4 | 365.2 | 1245979 |
1708450200 | 367.4 | 20.4 | 5.88 | 354.8 | 372 | 353.4 | 698054 |
1708363800 | 347 | 1 | 0.29 | 346 | 347.8 | 344.6 | 204310 |
1708104600 | 346 | -6 | -1.70 | 363 | 363 | 343.6 | 1530567 |
1708018200 | 352 | -8.2 | -2.28 | 350.8 | 362.6 | 350.8 | 349565 |
1707931800 | 360.2 | 11.4 | 3.27 | 349.8 | 360.6 | 349.8 | 285365 |
1707845400 | 348.8 | -6.2 | -1.75 | 356 | 356.2 | 344.4 | 205672 |
1707759000 | 355 | 9 | 2.60 | 346.2 | 355.6 | 346.2 | 869480 |
1707499800 | 346 | 2.8 | 0.82 | 343.4 | 346.8 | 339.8 | 406715 |
1707413400 | 343.2 | -1.2 | -0.35 | 344.8 | 348.2 | 343.2 | 196196 |
1707327000 | 344.4 | -0.6 | -0.17 | 344.6 | 345.6 | 342 | 513246 |
1707240600 | 345 | 5.6 | 1.65 | 338.2 | 345.8 | 338.2 | 434692 |
1707154200 | 339.4 | -7.4 | -2.13 | 347.6 | 350.8 | 339.4 | 594530 |
1706895000 | 346.8 | -0.4 | -0.12 | 354 | 354 | 345.6 | 299943 |
1706808600 | 347.2 | -4.2 | -1.20 | 343.8 | 353.6 | 343.8 | 335302 |
1706722200 | 351.4 | -2.8 | -0.79 | 355.2 | 355.2 | 348.2 | 361656 |
1706635800 | 354.2 | -0.6 | -0.17 | 354 | 355.8 | 351.2 | 178239 |
1706549400 | 354.8 | 0.2 | 0.06 | 344.6 | 355.4 | 344.6 | 320721 |
1706290200 | 354.6 | 8.4 | 2.43 | 353.6 | 354.6 | 346.4 | 364521 |
1706203800 | 346.2 | -10 | -2.81 | 350.8 | 351.6 | 341.6 | 585703 |
1706117400 | 356.2 | 3.4 | 0.96 | 355.8 | 359 | 352.4 | 302212 |
1706031000 | 352.8 | 1.6 | 0.46 | 353.4 | 355 | 350.6 | 280628 |
1705944600 | 351.2 | -2.4 | -0.68 | 357 | 357 | 351.2 | 520328 |
1705685400 | 353.6 | -3.4 | -0.95 | 358.6 | 358.6 | 350.2 | 244077 |
1705599000 | 357 | -1.8 | -0.50 | 359 | 363.4 | 356.4 | 363162 |
1705512600 | 358.8 | -5 | -1.37 | 362 | 362.8 | 354.6 | 427994 |
1705426200 | 363.8 | 5.6 | 1.56 | 352.8 | 364.2 | 352.8 | 3281405 |
1705339800 | 358.2 | -1.6 | -0.44 | 355.2 | 360 | 353.6 | 708917 |
1705080600 | 359.8 | 0 | 0.00 | 370.8 | 370.8 | 356.8 | 573161 |
1704994200 | 359.8 | -8.2 | -2.23 | 365.4 | 366.8 | 359.8 | 596673 |
1704907800 | 368 | -10.4 | -2.75 | 378.4 | 378.4 | 367.2 | 818186 |
1704821400 | 378.4 | 2.2 | 0.58 | 382.4 | 382.4 | 373.8 | 380084 |
1704735000 | 376.2 | 6.8 | 1.84 | 361 | 376.2 | 361 | 531441 |
1704475800 | 369.4 | -0.6 | -0.16 | 368.2 | 371.8 | 364.8 | 645625 |
1704389400 | 370 | 1 | 0.27 | 370 | 370.6 | 367.2 | 774107 |
1704303000 | 369 | -3.4 | -0.91 | 370.4 | 373 | 368 | 546435 |
1704216600 | 372.4 | -4.4 | -1.17 | 385.8 | 385.8 | 372.4 | 306157 |
1703871000 | 376.8 | -3.2 | -0.84 | 377.8 | 380 | 373.2 | 395301 |
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