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 | 1.2 | 1.02075535897 | 117.56 | 120.62 | 115.28 | 653688 | 117.64842429 | DE |
4 | 0.32 | 0.270178993583 | 118.44 | 120.62 | 115.28 | 695853 | 117.76103173 | DE |
12 | 5.84 | 5.1718030464 | 112.92 | 120.62 | 112.78 | 660914 | 116.79305722 | DE |
26 | 14.76 | 14.1923076923 | 104 | 120.62 | 98.68 | 708627 | 112.13526329 | DE |
52 | 15.76 | 15.3009708738 | 103 | 120.62 | 98.49 | 729443 | 109.22766397 | DE |
156 | 31.46 | 36.0366552119 | 87.3 | 120.62 | 80.74 | 954287 | 96.99116122 | DE |
260 | 32.3 | 37.3583159843 | 86.46 | 120.62 | 54.76 | 1097103 | 91.43097578 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 118.76 | -1.3 | -1.08 | 120.06 | 120.26 | 118.74 | 880474 |
1711560600 | 120.06 | 1.6 | 1.35 | 118.48 | 120.62 | 118.36 | 689034 |
1711474200 | 118.46 | 2.5 | 2.16 | 115.74 | 118.46 | 115.7 | 799065 |
1711387800 | 115.96 | -0.4 | -0.34 | 116.56 | 116.86 | 115.28 | 617198 |
1711128600 | 116.36 | -0.4 | -0.34 | 116.42 | 117.1 | 116.1 | 586757 |
1711042200 | 116.76 | 0.08 | 0.07 | 117.56 | 117.76 | 116.08 | 576386 |
1710955800 | 116.68 | -0.48 | -0.41 | 116.9 | 117.02 | 115.64 | 516277 |
1710869400 | 117.16 | 0.06 | 0.05 | 116.92 | 117.72 | 116.86 | 566011 |
1710783000 | 117.1 | 0.1 | 0.09 | 117.52 | 117.74 | 116.48 | 516669 |
1710523800 | 117 | 0 | 0.00 | 117.16 | 117.96 | 117 | 2000524 |
1710437400 | 117 | -2.78 | -2.32 | 118 | 118.5 | 116.92 | 988172 |
1710351000 | 119.78 | 0.7 | 0.59 | 119.5 | 120.48 | 119.14 | 716988 |
1710264600 | 119.08 | 0.44 | 0.37 | 118.42 | 119.4 | 117.26 | 653709 |
1710178200 | 118.64 | 0.1 | 0.08 | 118.24 | 119.08 | 117.96 | 407336 |
1709919000 | 118.54 | -0.34 | -0.29 | 118.6 | 118.78 | 117.82 | 502164 |
1709832600 | 118.88 | 1.68 | 1.43 | 116.82 | 119.08 | 116.72 | 674801 |
1709746200 | 117.2 | -0.5 | -0.42 | 117.34 | 117.9 | 116.64 | 499137 |
1709659800 | 117.7 | 0.56 | 0.48 | 117.28 | 117.8 | 117.16 | 495581 |
1709573400 | 117.14 | -0.16 | -0.14 | 117.18 | 117.34 | 116.28 | 407251 |
1709314200 | 117.3 | -1.1 | -0.93 | 118.76 | 118.8 | 116.84 | 415738 |
1709227800 | 118.4 | -0.08 | -0.07 | 118.44 | 119.28 | 118.18 | 1288262 |
1709141400 | 118.48 | 0.84 | 0.71 | 117.62 | 118.56 | 117.32 | 590250 |
1709055000 | 117.64 | 1.44 | 1.24 | 116.38 | 117.78 | 116.12 | 725028 |
1708968600 | 116.2 | -0.56 | -0.48 | 116.48 | 116.68 | 115.72 | 480330 |
1708709400 | 116.76 | 1.24 | 1.07 | 115.54 | 117 | 115.1 | 501456 |
1708623000 | 115.52 | 0.38 | 0.33 | 115.88 | 116.54 | 114.78 | 545444 |
1708536600 | 115.14 | 0.7 | 0.61 | 114.18 | 115.34 | 113.96 | 655830 |
1708450200 | 114.44 | 0.32 | 0.28 | 113.9 | 114.64 | 113.84 | 615213 |
1708363800 | 114.12 | 0.88 | 0.78 | 113.1 | 114.32 | 113.06 | 492854 |
1708104600 | 113.24 | -2.3 | -1.99 | 115.5 | 115.64 | 113.1 | 966818 |
1708018200 | 115.54 | 0.3 | 0.26 | 115.56 | 116.34 | 115.54 | 617395 |
1707931800 | 115.24 | 0.38 | 0.33 | 114.72 | 115.58 | 114.66 | 520690 |
1707845400 | 114.86 | -1.32 | -1.14 | 115.74 | 115.98 | 114.32 | 647529 |
1707759000 | 116.18 | 0.04 | 0.03 | 116.14 | 116.54 | 115.92 | 514789 |
1707499800 | 116.14 | -0.62 | -0.53 | 116.72 | 117.06 | 115.5 | 582942 |
1707413400 | 116.76 | -0.9 | -0.76 | 116.88 | 118.38 | 114.82 | 1013994 |
1707327000 | 117.66 | -1.08 | -0.91 | 119.1 | 119.1 | 117.66 | 642053 |
1707240600 | 118.74 | 0.44 | 0.37 | 118.88 | 118.92 | 117.76 | 495043 |
1707154200 | 118.3 | 1.3 | 1.11 | 117.38 | 118.44 | 116.92 | 695076 |
1706895000 | 117 | -0.08 | -0.07 | 117.86 | 118.48 | 116.94 | 621720 |
1706808600 | 117.08 | 0 | 0.00 | 116.8 | 117.42 | 116.44 | 748366 |
1706722200 | 117.08 | 0.24 | 0.21 | 117.56 | 118.02 | 116.82 | 1036447 |
1706635800 | 116.84 | -0.06 | -0.05 | 117.12 | 117.56 | 116.76 | 650671 |
1706549400 | 116.9 | -1.36 | -1.15 | 118.36 | 118.46 | 116.58 | 1030657 |
1706290200 | 118.26 | 0.46 | 0.39 | 118.16 | 119 | 117.92 | 576539 |
1706203800 | 117.8 | 0.38 | 0.32 | 117.2 | 117.9 | 116.94 | 611439 |
1706117400 | 117.42 | 1.38 | 1.19 | 116.22 | 117.7 | 116 | 641315 |
1706031000 | 116.04 | -1.42 | -1.21 | 118 | 118.04 | 115.92 | 500346 |
1705944600 | 117.46 | 0.72 | 0.62 | 117.44 | 118.1 | 116.96 | 504977 |
1705685400 | 116.74 | -0.64 | -0.55 | 117.58 | 117.88 | 116.16 | 612828 |
1705599000 | 117.38 | 1.62 | 1.40 | 116.02 | 117.58 | 115.6 | 646271 |
1705512600 | 115.76 | -0.92 | -0.79 | 116.36 | 116.36 | 115.24 | 528513 |
1705426200 | 116.68 | -0.54 | -0.46 | 116.44 | 117.06 | 116 | 524674 |
1705339800 | 117.22 | 0.54 | 0.46 | 116.6 | 117.4 | 115.8 | 588149 |
1705080600 | 116.68 | 2.18 | 1.90 | 116.34 | 117.82 | 116.18 | 838827 |
1704994200 | 114.5 | -0.56 | -0.49 | 115.78 | 115.86 | 114.22 | 500259 |
1704907800 | 115.06 | -0.16 | -0.14 | 115.18 | 115.34 | 114.16 | 739589 |
1704821400 | 115.22 | 1.12 | 0.98 | 114.02 | 115.22 | 113.94 | 746070 |
1704735000 | 114.1 | 0.22 | 0.19 | 113.66 | 114.56 | 113.18 | 512458 |
1704475800 | 113.88 | -0.64 | -0.56 | 113.6 | 114.06 | 112.92 | 667809 |
1704389400 | 114.52 | 1.58 | 1.40 | 112.92 | 114.52 | 112.78 | 607094 |
1704303000 | 112.94 | -1 | -0.88 | 113.92 | 114.12 | 112.46 | 604824 |
1704216600 | 113.94 | 0.24 | 0.21 | 114 | 114.78 | 113.22 | 695374 |
1703871000 | 113.7 | 0.14 | 0.12 | 113.74 | 114.08 | 113.48 | 443727 |
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