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 | 19.2 | 2.70346381301 | 710.2 | 737.2 | 695 | 457123 | 724.42102654 | DE |
4 | 9.4 | 1.30555555556 | 720 | 772.4 | 688.4 | 681233 | 724.20308582 | DE |
12 | -70.6 | -8.825 | 800 | 820.2 | 688.4 | 531868 | 751.33243557 | DE |
26 | -110.6 | -13.1666666667 | 840 | 860 | 687.8 | 521620 | 761.52776252 | DE |
52 | -228.6 | -23.8622129436 | 958 | 984 | 687.8 | 507697 | 816.69198178 | DE |
156 | -885.6 | -54.8359133127 | 1615 | 1839 | 687.8 | 720868 | 1145.70786528 | DE |
260 | -626.1 | -46.1895979343 | 1355.5 | 1841 | 573.8 | 775124 | 1207.74756619 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 729.4 | -5.6 | -0.76 | 731.8 | 731.8 | 720.2 | 911446 |
1711560600 | 735 | 8.6 | 1.18 | 733.4 | 737.2 | 728 | 956528 |
1711474200 | 726.4 | 17.8 | 2.51 | 695 | 726.4 | 695 | 425052 |
1711387800 | 708.6 | -4.6 | -0.64 | 713.6 | 715 | 704.8 | 311705 |
1711128600 | 713.2 | -2.2 | -0.31 | 699.2 | 720 | 699.2 | 311511 |
1711042200 | 715.4 | 17.4 | 2.49 | 710.2 | 718.2 | 703.2 | 280820 |
1710955800 | 698 | 5 | 0.72 | 691 | 698.8 | 691 | 373156 |
1710869400 | 693 | 0.8 | 0.12 | 688.4 | 696.2 | 688.4 | 582818 |
1710783000 | 692.2 | -6.2 | -0.89 | 697.8 | 701 | 690.6 | 325198 |
1710523800 | 698.4 | -4.4 | -0.63 | 698 | 709.6 | 698 | 884082 |
1710437400 | 702.8 | -7.2 | -1.01 | 699.4 | 713.4 | 699.4 | 464285 |
1710351000 | 710 | -10.2 | -1.42 | 718 | 723 | 708.8 | 471383 |
1710264600 | 720.2 | 4.6 | 0.64 | 718.6 | 722 | 708 | 396246 |
1710178200 | 715.6 | -12.6 | -1.73 | 721.4 | 729 | 714.6 | 442915 |
1709919000 | 728.2 | -7.8 | -1.06 | 735 | 738.2 | 718 | 491545 |
1709832600 | 736 | 4 | 0.55 | 728 | 751.4 | 717.4 | 794226 |
1709746200 | 732 | 6.8 | 0.94 | 711.8 | 735.2 | 710 | 2036583 |
1709659800 | 725.2 | -20.2 | -2.71 | 703 | 772.4 | 697 | 1520631 |
1709573400 | 745.4 | -10.4 | -1.38 | 770.8 | 770.8 | 739.8 | 656640 |
1709314200 | 755.8 | 18.6 | 2.52 | 737.6 | 756.8 | 737.6 | 826902 |
1709227800 | 737.2 | 6.6 | 0.90 | 720 | 749.6 | 720 | 1072432 |
1709141400 | 730.6 | -17.2 | -2.30 | 756.4 | 756.4 | 728.4 | 581419 |
1709055000 | 747.8 | 9.8 | 1.33 | 726 | 747.8 | 725.8 | 965119 |
1708968600 | 738 | -18.2 | -2.41 | 763.8 | 763.8 | 738 | 315796 |
1708709400 | 756.2 | -4.4 | -0.58 | 760.2 | 761.4 | 751.4 | 249561 |
1708623000 | 760.6 | -4.2 | -0.55 | 763.8 | 771.2 | 756.6 | 326480 |
1708536600 | 764.8 | -5.8 | -0.75 | 761.4 | 773.6 | 761.4 | 433102 |
1708450200 | 770.6 | -3.2 | -0.41 | 755.8 | 781.2 | 755.8 | 211060 |
1708363800 | 773.8 | 13.4 | 1.76 | 760.6 | 775.2 | 754.4 | 338776 |
1708104600 | 760.4 | -1.4 | -0.18 | 770.2 | 771.2 | 757.2 | 228229 |
1708018200 | 761.8 | 6.6 | 0.87 | 762.2 | 768.2 | 760.2 | 314389 |
1707931800 | 755.2 | -0.6 | -0.08 | 758.4 | 764.6 | 754 | 448250 |
1707845400 | 755.8 | -21.8 | -2.80 | 761.6 | 779.4 | 749.4 | 296941 |
1707759000 | 777.6 | 3.8 | 0.49 | 776.4 | 792.6 | 775.8 | 262726 |
1707499800 | 773.8 | -2.2 | -0.28 | 771 | 784.4 | 768.8 | 228581 |
1707413400 | 776 | 6.2 | 0.81 | 770 | 783.2 | 769.6 | 390001 |
1707327000 | 769.8 | 0.4 | 0.05 | 750.8 | 774.8 | 750.8 | 368826 |
1707240600 | 769.4 | 10 | 1.32 | 750.2 | 771 | 750.2 | 977142 |
1707154200 | 759.4 | -17.8 | -2.29 | 796 | 796 | 754.8 | 1112832 |
1706895000 | 777.2 | 1 | 0.13 | 794.6 | 794.6 | 774.4 | 358714 |
1706808600 | 776.2 | -13.8 | -1.75 | 807 | 807 | 775 | 275018 |
1706722200 | 790 | -1.4 | -0.18 | 796 | 796 | 785.4 | 373168 |
1706635800 | 791.4 | -7.6 | -0.95 | 800 | 804.6 | 788.4 | 287446 |
1706549400 | 799 | -5.4 | -0.67 | 804 | 804.4 | 791 | 275210 |
1706290200 | 804.4 | 8 | 1.00 | 798.8 | 807 | 786.4 | 219054 |
1706203800 | 796.4 | 4.2 | 0.53 | 787.8 | 797.6 | 785.2 | 254625 |
1706117400 | 792.2 | 0.6 | 0.08 | 793.6 | 808.8 | 792.2 | 309803 |
1706031000 | 791.6 | 1 | 0.13 | 790.8 | 801 | 788.8 | 430608 |
1705944600 | 790.6 | 19.4 | 2.52 | 773 | 799 | 772.6 | 640419 |
1705685400 | 771.2 | -10.2 | -1.31 | 783 | 788 | 771.2 | 370790 |
1705599000 | 781.4 | 41.6 | 5.62 | 758.2 | 790 | 755 | 689062 |
1705512600 | 739.8 | -5.2 | -0.70 | 734.2 | 739.8 | 724.2 | 494654 |
1705426200 | 745 | -29 | -3.75 | 769.2 | 772 | 745 | 1179406 |
1705339800 | 774 | -10.2 | -1.30 | 795 | 795 | 770.2 | 535246 |
1705080600 | 784.2 | 1.2 | 0.15 | 802 | 802 | 784 | 499409 |
1704994200 | 783 | -17 | -2.13 | 805.2 | 809.2 | 783 | 1172329 |
1704907800 | 800 | 8.6 | 1.09 | 780.4 | 800.8 | 780.4 | 770322 |
1704821400 | 791.4 | -13.2 | -1.64 | 820.2 | 820.2 | 787.8 | 353755 |
1704735000 | 804.6 | 8.6 | 1.08 | 815 | 815 | 788.2 | 287271 |
1704475800 | 796 | -9.8 | -1.22 | 800 | 804 | 788.4 | 215197 |
1704389400 | 805.8 | 1 | 0.12 | 800 | 813 | 800 | 246664 |
1704303000 | 804.8 | -16.4 | -2.00 | 802.2 | 823.2 | 802.2 | 340186 |
1704216600 | 821.2 | -7.4 | -0.89 | 821.2 | 836 | 812.6 | 359439 |
1703871000 | 828.6 | -19.8 | -2.33 | 838.8 | 844.6 | 828.6 | 263557 |
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