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 | 22.6 | 3.44302254723 | 656.4 | 697.4 | 656.4 | 10601321 | 682.59747081 | DE |
4 | 34 | 5.27131782946 | 645 | 714.8 | 644 | 15432848 | 668.94466552 | DE |
12 | 29.8 | 4.59026494147 | 649.2 | 714.8 | 571 | 9783935 | 639.44090118 | DE |
26 | -68.6 | -9.17602996255 | 747.6 | 766.6 | 571 | 8315574 | 652.01209648 | DE |
52 | 73 | 12.0462046205 | 606 | 766.6 | 571 | 7625497 | 664.21504738 | DE |
156 | 180.8 | 36.2906463268 | 498.2 | 799.4 | 406.2 | 7387349 | 588.09088672 | DE |
260 | 98.8 | 17.0286108239 | 580.2 | 799.4 | 334.3 | 7506429 | 568.72746882 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 679.2 | -15.8 | -2.27 | 693.8 | 694.6 | 677.4 | 9994608 |
1711474200 | 695 | 19.6 | 2.90 | 676.6 | 697.4 | 675 | 18183728 |
1711387800 | 675.4 | 2.8 | 0.42 | 669.4 | 679.4 | 669.2 | 11842368 |
1711128600 | 672.6 | -3.4 | -0.50 | 676.6 | 679.4 | 669 | 6076067 |
1711042200 | 676 | 18.4 | 2.80 | 656.4 | 682.8 | 656.4 | 6909834 |
1710955800 | 657.6 | -1.2 | -0.18 | 655.79999 | 660 | 644 | 5632685 |
1710869400 | 658.79999 | 8.6 | 1.32 | 648.6 | 659 | 646.2 | 11510550 |
1710783000 | 650.2 | -3.8 | -0.58 | 654.2 | 655 | 644.4 | 7876660 |
1710523800 | 654 | 8 | 1.24 | 645.4 | 659.79999 | 644.79999 | 27334006 |
1710437400 | 646 | -7.2 | -1.10 | 649.79999 | 657.79999 | 644 | 14931724 |
1710351000 | 653.2 | -16.6 | -2.48 | 668.2 | 670.6 | 650.6 | 21767567 |
1710264600 | 669.79999 | 9.8 | 1.48 | 667 | 679 | 667 | 26494612 |
1710178200 | 660 | 4.2 | 0.64 | 652.79999 | 661.79999 | 650.79999 | 17138609 |
1709919000 | 655.79999 | -8.6 | -1.29 | 664.2 | 666.79999 | 655.79999 | 10115314 |
1709832600 | 664.4 | -13.2 | -1.95 | 663 | 673.4 | 661.2 | 29397106 |
1709746200 | 677.6 | -10.2 | -1.48 | 680 | 690.6 | 677 | 16386935 |
1709659800 | 687.8 | 5.4 | 0.79 | 676.4 | 714.8 | 670.2 | 18640598 |
1709573400 | 682.4 | -8.4 | -1.22 | 688.2 | 691 | 678.2 | 11820467 |
1709314200 | 690.8 | 23.2 | 3.48 | 663.2 | 700.4 | 662.79999 | 21229052 |
1709227800 | 667.6 | 18.4 | 2.83 | 645 | 669.79999 | 644.79999 | 15374472 |
1709141400 | 649.2 | 6.6 | 1.03 | 640.79999 | 649.2 | 636.79999 | 12532817 |
1709055000 | 642.6 | 6.2 | 0.97 | 637 | 650.2 | 636 | 11186731 |
1708968600 | 636.4 | 1.4 | 0.22 | 633.79999 | 654.6 | 633 | 8459940 |
1708709400 | 635 | 29.4 | 4.85 | 644.6 | 667.79999 | 629 | 10860459 |
1708623000 | 605.6 | 4.6 | 0.77 | 603.6 | 611.79999 | 596.2 | 16724535 |
1708536600 | 601 | 0.2 | 0.03 | 601.79999 | 604.2 | 589.6 | 4578743 |
1708450200 | 600.79999 | 1.2 | 0.20 | 596.6 | 602.6 | 593.79999 | 4238578 |
1708363800 | 599.6 | 5 | 0.84 | 596.6 | 602.6 | 591.4 | 3333436 |
1708104600 | 594.6 | 13.8 | 2.38 | 591.6 | 599.2 | 591 | 9177918 |
1708018200 | 580.79999 | 4.8 | 0.83 | 581 | 584.4 | 578 | 2346989 |
1707931800 | 576 | -1.6 | -0.28 | 580.79999 | 582.79999 | 573 | 5166890 |
1707845400 | 577.6 | -4 | -0.69 | 581.4 | 584.2 | 574 | 6916589 |
1707759000 | 581.6 | 7.8 | 1.36 | 574.6 | 584 | 572.2 | 5273703 |
1707499800 | 573.79999 | -5.6 | -0.97 | 581 | 583 | 573.79999 | 4430966 |
1707413400 | 579.4 | -14.4 | -2.43 | 594 | 594.79999 | 579.4 | 3127750 |
1707327000 | 593.79999 | -6 | -1.00 | 597 | 603 | 591.79999 | 3964228 |
1707240600 | 599.79999 | 5.8 | 0.98 | 597.4 | 604.2 | 595.79999 | 12165996 |
1707154200 | 594 | -1 | -0.17 | 599.4 | 602 | 589.6 | 4025831 |
1706895000 | 595 | -2.2 | -0.37 | 601 | 604.79999 | 592.6 | 3671824 |
1706808600 | 597.2 | -1.6 | -0.27 | 594.6 | 603.79999 | 592 | 11114230 |
1706722200 | 598.79999 | -4.4 | -0.73 | 600.2 | 605 | 594.6 | 5713415 |
1706635800 | 603.2 | 0.8 | 0.13 | 599 | 609.2 | 597.6 | 10428164 |
1706549400 | 602.4 | -3.6 | -0.59 | 604.2 | 609.79999 | 600.4 | 3218294 |
1706290200 | 606 | 13.4 | 2.26 | 594.79999 | 607.2 | 594.79999 | 4738098 |
1706203800 | 592.6 | -16.8 | -2.76 | 606 | 606 | 588.6 | 4409857 |
1706117400 | 609.4 | 3.6 | 0.59 | 611.6 | 623.2 | 603.79999 | 9004055 |
1706031000 | 605.79999 | 25.2 | 4.34 | 583.6 | 610.4 | 583.2 | 9085776 |
1705944600 | 580.6 | 4.6 | 0.80 | 573 | 584.2 | 572.79999 | 6699371 |
1705685400 | 576 | -0.8 | -0.14 | 577.6 | 579.4 | 574 | 7798816 |
1705599000 | 576.79999 | 1.8 | 0.31 | 577.6 | 581.6 | 571.4 | 6316063 |
1705512600 | 575 | -14.2 | -2.41 | 581.2 | 581.2 | 571 | 6245273 |
1705426200 | 589.2 | -15.8 | -2.61 | 601.4 | 603.4 | 587.4 | 8772921 |
1705339800 | 605 | -8.6 | -1.40 | 617 | 618.4 | 604.4 | 5108617 |
1705080600 | 613.6 | 0.2 | 0.03 | 619 | 626.2 | 613.6 | 6315677 |
1704994200 | 613.4 | -13 | -2.08 | 631.4 | 634 | 612.79999 | 9620764 |
1704907800 | 626.4 | -10.6 | -1.66 | 633.2 | 635 | 626.4 | 5864791 |
1704821400 | 637 | -13 | -2.00 | 648.6 | 648.79999 | 633.2 | 3860304 |
1704735000 | 650 | -1.6 | -0.25 | 646.79999 | 653.4 | 645.6 | 13758787 |
1704475800 | 651.6 | 0.2 | 0.03 | 646.6 | 653.2 | 640.6 | 5776145 |
1704389400 | 651.4 | 4.2 | 0.65 | 649.2 | 651.4 | 642.2 | 5813680 |
1704303000 | 647.2 | -11.6 | -1.76 | 659 | 665.6 | 646.79999 | 2091709 |
1704216600 | 658.79999 | -7.8 | -1.17 | 663.2 | 668.79999 | 654.79999 | 2291655 |
1703871000 | 666.6 | 11.4 | 1.74 | 657.4 | 666.6 | 656.79999 | 2060620 |
1703784600 | 655.2 | -3.8 | -0.58 | 659.6 | 661.6 | 655.2 | 1667690 |
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