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 | -0.217627856366 | 459.5 | 472.7 | 453.1 | 7986261 | 462.12348764 | DE |
4 | -33.7 | -6.84681023974 | 492.2 | 499.4 | 449.4 | 9773268 | 478.3963557 | DE |
12 | 29.5 | 6.87645687646 | 429 | 499.4 | 414.4 | 10679531 | 465.51657921 | DE |
26 | 64.7 | 16.4296597257 | 393.8 | 499.4 | 391.9 | 8002585 | 448.84475202 | DE |
52 | 40.7 | 9.74150311154 | 417.8 | 499.4 | 366 | 7959021 | 422.56409737 | DE |
156 | 59.3 | 14.8547094188 | 399.2 | 499.4 | 361.2 | 8531398 | 418.53467166 | DE |
260 | 36.7 | 8.70080606923 | 421.8 | 499.4 | 205.7 | 10142217 | 378.4053395 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 465.4 | -5.3 | -1.13 | 465.7 | 469.8 | 463.9 | 5309783 |
1713889800 | 470.7 | 1.6 | 0.34 | 471.2 | 472.7 | 468.4 | 6499842 |
1713803400 | 469.1 | 9.4 | 2.04 | 466.2 | 469.7 | 464.9 | 4405718 |
1713544200 | 459.7 | 2.5 | 0.55 | 455 | 460.2 | 453.1 | 5154058 |
1713457800 | 457.2 | 1.7 | 0.37 | 459.5 | 460.9 | 455.8 | 18561902 |
1713371400 | 455.5 | 3.1 | 0.69 | 451 | 459.4 | 450 | 6443437 |
1713285000 | 452.4 | -10.1 | -2.18 | 456 | 456.8 | 449.4 | 7639181 |
1713198600 | 462.5 | 2.3 | 0.50 | 460.3 | 465.1 | 460.3 | 5623105 |
1712939400 | 460.2 | 1.4 | 0.31 | 460.9 | 464 | 459.3 | 7203877 |
1712853000 | 458.8 | -31.1 | -6.35 | 468.4 | 471 | 457.7 | 9962602 |
1712766600 | 489.9 | -1.2 | -0.24 | 494.8 | 496.6 | 486.3 | 8495112 |
1712680200 | 491.1 | -1.9 | -0.39 | 492.3 | 496.6 | 490.2 | 11584871 |
1712593800 | 493 | 2.6 | 0.53 | 490 | 494.7 | 489.6 | 20356254 |
1712334600 | 490.4 | -4.9 | -0.99 | 488.5 | 492.9 | 487.5 | 13686955 |
1712248200 | 495.3 | 0.6 | 0.12 | 496.3 | 499.3 | 495.3 | 5526242 |
1712161800 | 494.7 | 2.2 | 0.45 | 492 | 495.3 | 489.7 | 6491454 |
1712075400 | 492.5 | -4.1 | -0.83 | 496 | 499.4 | 492.5 | 23011155 |
1711647000 | 496.6 | 0.4 | 0.08 | 492.2 | 498.5 | 491.6 | 9963280 |
1711560600 | 496.2 | 0.1 | 0.02 | 493.4 | 497.8 | 493.2 | 5724471 |
1711474200 | 496.1 | 1.1 | 0.22 | 493.1 | 497.6 | 484.9 | 10609406 |
1711387800 | 495 | 0.5 | 0.10 | 492.2 | 496.3 | 491.1 | 5209789 |
1711128600 | 494.5 | 4.8 | 0.98 | 489 | 495.8 | 489 | 6830511 |
1711042200 | 489.7 | 8.2 | 1.70 | 485.6 | 493.2 | 483.4 | 19848870 |
1710955800 | 481.5 | 1 | 0.21 | 480 | 483.8 | 476.7 | 17756004 |
1710869400 | 480.5 | -0.2 | -0.04 | 479.5 | 483.7 | 478.3 | 10449650 |
1710783000 | 480.7 | -1.7 | -0.35 | 481.6 | 485.3 | 478.8 | 6022700 |
1710523800 | 482.4 | 1.8 | 0.37 | 479.6 | 483.9 | 479 | 37522462 |
1710437400 | 480.6 | 3.6 | 0.75 | 478.1 | 483.6 | 476.5 | 19848790 |
1710351000 | 477 | 4.9 | 1.04 | 473.2 | 479.3 | 470.1 | 21943430 |
1710264600 | 472.1 | 7.4 | 1.59 | 467.1 | 474.9 | 464.8 | 12563247 |
1710178200 | 464.7 | -5.8 | -1.23 | 465.4 | 473.1 | 464.7 | 27811562 |
1709919000 | 470.5 | 8.3 | 1.80 | 461 | 470.5 | 458.9 | 15798643 |
1709832600 | 462.2 | 7.3 | 1.60 | 467 | 483 | 460.3 | 25164827 |
1709746200 | 454.9 | 3.7 | 0.82 | 449.2 | 456.4 | 446.7 | 7990694 |
1709659800 | 451.2 | 2.7 | 0.60 | 448.6 | 451.2 | 445.1 | 8099947 |
1709573400 | 448.5 | 0.8 | 0.18 | 445.3 | 450.1 | 442.2 | 4451019 |
1709314200 | 447.7 | 1.4 | 0.31 | 449 | 450 | 445 | 20531747 |
1709227800 | 446.3 | -2.1 | -0.47 | 449.1 | 449.4 | 445.9 | 14325775 |
1709141400 | 448.4 | -1.8 | -0.40 | 452.2 | 454.6 | 448.4 | 22467152 |
1709055000 | 450.2 | -3.8 | -0.84 | 452.8 | 454 | 448.8 | 5891175 |
1708968600 | 454 | 1.8 | 0.40 | 449.6 | 454.3 | 449.6 | 5086009 |
1708709400 | 452.2 | 2.1 | 0.47 | 449.2 | 452.2 | 448.9 | 7429724 |
1708623000 | 450.1 | 4.5 | 1.01 | 446.8 | 453.2 | 446.8 | 4968901 |
1708536600 | 445.6 | 1.8 | 0.41 | 442 | 447.1 | 441.6 | 8683693 |
1708450200 | 443.8 | 13.5 | 3.14 | 439.1 | 443.8 | 436.1 | 6441382 |
1708363800 | 430.3 | -2.2 | -0.51 | 431 | 432.1 | 428.9 | 1965007 |
1708104600 | 432.5 | 2.5 | 0.58 | 432 | 433.6 | 429.4 | 9989698 |
1708018200 | 430 | 4.5 | 1.06 | 428.4 | 430.3 | 424.8 | 3363931 |
1707931800 | 425.5 | 7.3 | 1.75 | 419.1 | 426.9 | 419.1 | 18664254 |
1707845400 | 418.2 | -3.3 | -0.78 | 420.5 | 423.7 | 416 | 3656657 |
1707759000 | 421.5 | 4.6 | 1.10 | 417 | 422.2 | 415.8 | 5387394 |
1707499800 | 416.9 | -3.8 | -0.90 | 420 | 420.1 | 414.4 | 9645026 |
1707413400 | 420.7 | -4.2 | -0.99 | 426.5 | 426.8 | 420.4 | 8109362 |
1707327000 | 424.9 | -4.6 | -1.07 | 428.6 | 430 | 424.8 | 5287117 |
1707240600 | 429.5 | 3.7 | 0.87 | 428.3 | 431.8 | 426.4 | 3439834 |
1707154200 | 425.8 | -0.5 | -0.12 | 425.7 | 429.3 | 424 | 4616796 |
1706895000 | 426.3 | 2.5 | 0.59 | 428 | 428.7 | 424.8 | 5068192 |
1706808600 | 423.8 | -8.5 | -1.97 | 429 | 432.4 | 422.9 | 4829134 |
1706722200 | 432.3 | 0.1 | 0.02 | 433.6 | 436.7 | 431.7 | 6966423 |
1706635800 | 432.2 | -3 | -0.69 | 436.4 | 440.1 | 429.7 | 7026895 |
1706549400 | 435.2 | -2.4 | -0.55 | 437.7 | 438.1 | 433.8 | 6575445 |
1706290200 | 437.6 | 3.6 | 0.83 | 434.7 | 439 | 434.2 | 5568150 |
1706203800 | 434 | -2 | -0.46 | 434.8 | 436.5 | 432.7 | 13137661 |
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