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 | -38.6 | -12.8324468085 | 300.8 | 311.2 | 256 | 882491 | 284.45022006 | DE |
4 | -32.6 | -11.0583446404 | 294.8 | 312 | 256 | 656606 | 296.07555826 | DE |
12 | -22.2 | -7.805907173 | 284.4 | 312 | 245.8 | 581859 | 285.20019273 | DE |
26 | -8.8 | -3.24723247232 | 271 | 312 | 195.3 | 904945 | 241.8567247 | DE |
52 | -47.4 | -15.3100775194 | 309.6 | 333.4 | 195.3 | 823093 | 258.12276726 | DE |
156 | -427.8 | -62 | 690 | 857 | 195.3 | 586247 | 379.6627353 | DE |
260 | -321.3 | -55.0642673522 | 583.5 | 876 | 195.3 | 511414 | 473.71466623 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710783000 | 265.8 | -24.8 | -8.53 | 261 | 272.8 | 256 | 1668358 |
1710523800 | 290.6 | -7.4 | -2.48 | 300 | 300 | 290.6 | 1421317 |
1710437400 | 298 | -4.4 | -1.46 | 300 | 306 | 298 | 473397 |
1710351000 | 302.39999 | -1.6 | -0.53 | 311.2 | 311.2 | 300.39999 | 403274 |
1710264600 | 304 | 2 | 0.66 | 300.8 | 305 | 300.6 | 446110 |
1710178200 | 302 | -5 | -1.63 | 304.8 | 305.8 | 300 | 322452 |
1709919000 | 307 | 1.2 | 0.39 | 300.2 | 308.6 | 300.2 | 506631 |
1709832600 | 305.8 | 0.2 | 0.07 | 304.8 | 311.6 | 303.8 | 856681 |
1709746200 | 305.6 | 5.4 | 1.80 | 301.8 | 308.39999 | 301.39999 | 389443 |
1709659800 | 300.2 | -6.4 | -2.09 | 301.2 | 302.8 | 296 | 1342789 |
1709573400 | 306.6 | -0.6 | -0.20 | 312 | 312 | 300.8 | 391365 |
1709314200 | 307.2 | 7.8 | 2.61 | 293.2 | 307.2 | 293.2 | 555641 |
1709227800 | 299.39999 | -1.4 | -0.47 | 294.39999 | 303.39999 | 294.39999 | 330072 |
1709141400 | 300.8 | -3 | -0.99 | 300.2 | 304 | 299.6 | 487919 |
1709055000 | 303.8 | 6.2 | 2.08 | 293 | 303.8 | 293 | 686370 |
1708968600 | 297.6 | -1.4 | -0.47 | 301.39999 | 301.39999 | 297.6 | 536816 |
1708709400 | 299 | 0.2 | 0.07 | 300 | 300 | 294.6 | 454228 |
1708623000 | 298.8 | -1.8 | -0.60 | 306 | 306 | 298 | 679523 |
1708536600 | 300.6 | 4 | 1.35 | 296 | 301 | 295.8 | 662990 |
1708450200 | 296.6 | 0.8 | 0.27 | 294.8 | 298.8 | 294.2 | 516740 |
1708363800 | 295.8 | 5.8 | 2.00 | 287 | 295.8 | 287 | 345065 |
1708104600 | 290 | 10 | 3.57 | 277.6 | 290 | 277.6 | 275432 |
1708018200 | 280 | -1.8 | -0.64 | 285 | 285 | 277.39999 | 388353 |
1707931800 | 281.8 | 5.6 | 2.03 | 278 | 286.8 | 276.39999 | 500943 |
1707845400 | 276.2 | -5.8 | -2.06 | 280 | 280.39999 | 274.39999 | 489739 |
1707759000 | 282 | 2 | 0.71 | 279.8 | 286.2 | 279.8 | 152705 |
1707499800 | 280 | -3.2 | -1.13 | 281.6 | 282.39999 | 279.2 | 831484 |
1707413400 | 283.2 | -5.6 | -1.94 | 290 | 290.8 | 282 | 1030274 |
1707327000 | 288.8 | -2.2 | -0.76 | 291.2 | 291.2 | 285.6 | 221196 |
1707240600 | 291 | 1.6 | 0.55 | 283 | 293 | 283 | 627966 |
1707154200 | 289.39999 | -4.6 | -1.56 | 294.8 | 295.6 | 286.8 | 1699008 |
1706895000 | 294 | 2 | 0.68 | 295.6 | 297.39999 | 292 | 1302952 |
1706808600 | 292 | 11.4 | 4.06 | 287.2 | 302.6 | 286.6 | 2020758 |
1706722200 | 280.6 | -0.6 | -0.21 | 275.39999 | 283.39999 | 275.39999 | 365340 |
1706635800 | 281.2 | 0.4 | 0.14 | 282.39999 | 284.8 | 279.8 | 1441562 |
1706549400 | 280.8 | 2.2 | 0.79 | 274.6 | 281.6 | 274 | 199213 |
1706290200 | 278.6 | 5.8 | 2.13 | 274.8 | 279.2 | 273.6 | 550665 |
1706203800 | 272.8 | 3.8 | 1.41 | 269 | 275 | 264.6 | 173992 |
1706117400 | 269 | 1.8 | 0.67 | 269.39999 | 271.6 | 265.6 | 958228 |
1706031000 | 267.2 | -3.6 | -1.33 | 268.2 | 274.39999 | 266.8 | 520320 |
1705944600 | 270.8 | 8 | 3.04 | 255.4 | 272.2 | 255.4 | 567739 |
1705685400 | 262.8 | 4 | 1.55 | 260 | 262.8 | 258 | 438834 |
1705599000 | 258.8 | 8.6 | 3.44 | 250.6 | 259 | 250 | 258045 |
1705512600 | 250.2 | -10.6 | -4.06 | 253.6 | 254 | 245.8 | 548734 |
1705426200 | 260.8 | -2.8 | -1.06 | 264.8 | 268 | 260 | 170669 |
1705339800 | 263.6 | 1.8 | 0.69 | 259.6 | 266.2 | 258.8 | 372640 |
1705080600 | 261.8 | 5.6 | 2.19 | 262.39999 | 263.39999 | 259.2 | 572472 |
1704994200 | 256.2 | -3.8 | -1.46 | 259 | 261.8 | 255 | 362161 |
1704907800 | 260 | -1.6 | -0.61 | 260 | 262.6 | 259.2 | 145969 |
1704821400 | 261.6 | -7 | -2.61 | 261.6 | 267.39999 | 260.6 | 139842 |
1704735000 | 268.6 | 2.4 | 0.90 | 274.39999 | 274.39999 | 264.8 | 675610 |
1704475800 | 266.2 | -1.4 | -0.52 | 274.6 | 274.6 | 262 | 360804 |
1704389400 | 267.6 | 2 | 0.75 | 266.6 | 269 | 262.2 | 936506 |
1704303000 | 265.6 | -8.8 | -3.21 | 273.39999 | 273.39999 | 264.8 | 297626 |
1704216600 | 274.39999 | -5 | -1.79 | 274.39999 | 282.2 | 272.39999 | 154034 |
1703871000 | 279.39999 | -4 | -1.41 | 290.6 | 290.6 | 279.39999 | 107379 |
1703784600 | 283.39999 | 0.2 | 0.07 | 282.39999 | 285 | 279.39999 | 216562 |
1703698200 | 283.2 | 4.2 | 1.51 | 284.39999 | 285.2 | 279.39999 | 194906 |
1703266200 | 279 | 1 | 0.36 | 276.8 | 282.6 | 276.8 | 116069 |
1703179800 | 278 | 0.6 | 0.22 | 274 | 279.2 | 270.6 | 180730 |
1703093400 | 277.39999 | 5.8 | 2.14 | 279 | 279 | 272 | 411142 |
1703007000 | 271.6 | 0.6 | 0.22 | 275 | 278.2 | 269.39999 | 165749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |