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 | 16 | 2.9520295203 | 542 | 574 | 540 | 142142 | 549.10629119 | DE |
4 | 36 | 6.89655172414 | 522 | 574 | 502 | 66561 | 542.38458399 | DE |
12 | -68 | -10.8626198083 | 626 | 680 | 450 | 78490 | 541.84716585 | DE |
26 | 48 | 9.41176470588 | 510 | 680 | 450 | 71383 | 554.05026588 | DE |
52 | 58 | 11.6 | 500 | 680 | 450 | 53627 | 557.20106501 | DE |
156 | -642 | -53.5 | 1200 | 1550 | 388 | 48731 | 663.54367642 | DE |
260 | -802 | -58.9705882353 | 1360 | 1550 | 388 | 39421 | 792.56344184 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 558 | 8 | 1.45 | 550 | 562 | 550 | 11954 |
1713976200 | 550 | -12 | -2.14 | 574 | 574 | 550 | 484550 |
1713889800 | 562 | 14 | 2.55 | 558 | 564 | 558 | 29283 |
1713803400 | 548 | 4 | 0.74 | 552 | 558 | 544 | 48672 |
1713544200 | 544 | 0 | 0.00 | 556 | 556 | 540 | 92120 |
1713457800 | 544 | -6 | -1.09 | 542 | 550 | 540 | 56083 |
1713371400 | 550 | 6 | 1.10 | 532 | 550 | 532 | 15659 |
1713285000 | 544 | 4 | 0.74 | 540 | 544 | 536 | 37752 |
1713198600 | 540 | 0 | 0.00 | 552 | 552 | 540 | 10227 |
1712939400 | 540 | -2 | -0.37 | 532 | 550 | 532 | 24114 |
1712853000 | 542 | 12 | 2.26 | 560 | 560 | 534 | 15844 |
1712766600 | 530 | 0 | 0.00 | 538 | 538 | 528 | 25457 |
1712680200 | 530 | -12 | -2.21 | 558 | 558 | 530 | 28513 |
1712593800 | 542 | -12 | -2.17 | 544 | 546 | 542 | 28300 |
1712334600 | 554 | 14 | 2.59 | 532 | 560 | 532 | 16696 |
1712248200 | 540 | 24 | 4.65 | 508 | 544 | 502 | 100508 |
1712161800 | 516 | -10 | -1.90 | 504 | 536 | 504 | 49897 |
1712075400 | 526 | 6 | 1.15 | 504 | 536 | 504 | 30211 |
1711647000 | 520 | 0 | 0.00 | 522 | 534 | 514 | 104219 |
1711560600 | 520 | -2 | -0.38 | 520 | 534 | 514 | 35055 |
1711474200 | 522 | -28 | -5.09 | 550 | 550 | 518 | 54097 |
1711387800 | 550 | 10 | 1.85 | 558 | 560 | 550 | 23999 |
1711128600 | 540 | 14 | 2.66 | 540 | 540 | 540 | 29315 |
1711042200 | 526 | 4 | 0.77 | 524 | 554 | 524 | 25201 |
1710955800 | 522 | -4 | -0.76 | 526 | 526 | 514 | 14708 |
1710869400 | 526 | 4 | 0.77 | 520 | 542 | 520 | 31351 |
1710783000 | 522 | 18 | 3.57 | 502 | 522 | 502 | 57920 |
1710523800 | 504 | -10 | -1.95 | 510 | 530 | 498 | 48890 |
1710437400 | 514 | 4 | 0.78 | 508 | 540 | 508 | 30295 |
1710351000 | 510 | 10 | 2.00 | 508 | 522 | 508 | 33054 |
1710264600 | 500 | 4 | 0.81 | 496 | 518 | 492 | 34092 |
1710178200 | 496 | 11 | 2.27 | 499 | 500 | 491 | 54911 |
1709919000 | 485 | 3 | 0.62 | 485 | 485 | 485 | 387828 |
1709832600 | 482 | -3 | -0.62 | 466 | 493 | 466 | 54041 |
1709746200 | 485 | 11 | 2.32 | 485 | 485 | 485 | 18728 |
1709659800 | 474 | 0 | 0.00 | 468 | 490 | 468 | 52801 |
1709573400 | 474 | 0 | 0.00 | 475 | 500 | 474 | 44024 |
1709314200 | 474 | 24 | 5.33 | 460 | 481 | 452 | 30272 |
1709227800 | 450 | -14 | -3.02 | 487 | 487 | 450 | 52710 |
1709141400 | 464 | -9 | -1.90 | 462 | 479 | 451 | 54687 |
1709055000 | 473 | 3 | 0.64 | 485 | 495 | 472 | 44450 |
1708968600 | 470 | -22 | -4.47 | 490 | 510 | 462 | 54006 |
1708709400 | 492 | -16 | -3.15 | 506 | 520 | 492 | 43460 |
1708623000 | 508 | -2 | -0.39 | 506 | 538 | 506 | 51596 |
1708536600 | 510 | -100 | -16.39 | 470 | 516 | 458 | 972116 |
1708450200 | 610 | -20 | -3.17 | 630 | 638 | 610 | 6773 |
1708363800 | 630 | 4 | 0.64 | 630 | 630 | 630 | 8867 |
1708104600 | 626 | 2 | 0.32 | 648 | 648 | 622 | 22983 |
1708018200 | 624 | 18 | 2.97 | 620 | 624 | 620 | 21931 |
1707931800 | 606 | -10 | -1.62 | 620 | 638 | 606 | 14947 |
1707845400 | 616 | -8 | -1.28 | 626 | 638 | 616 | 308436 |
1707759000 | 624 | -10 | -1.58 | 640 | 640 | 620 | 102544 |
1707499800 | 634 | -10 | -1.55 | 634 | 634 | 634 | 92012 |
1707413400 | 644 | 6 | 0.94 | 640 | 648 | 636 | 61958 |
1707327000 | 638 | -26 | -3.92 | 638 | 638 | 638 | 10091 |
1707240600 | 664 | -6 | -0.90 | 652 | 664 | 650 | 44449 |
1707154200 | 670 | 24 | 3.72 | 646 | 680 | 646 | 199407 |
1706895000 | 646 | 16 | 2.54 | 638 | 646 | 638 | 114433 |
1706808600 | 630 | -4 | -0.63 | 626 | 630 | 626 | 11882 |
1706722200 | 634 | -6 | -0.94 | 638 | 638 | 624 | 16289 |
1706635800 | 640 | 14 | 2.24 | 614 | 640 | 614 | 10352 |
1706549400 | 626 | -2 | -0.32 | 618 | 626 | 608 | 25845 |
1706290200 | 628 | -12 | -1.88 | 622 | 628 | 622 | 10072 |
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