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 | -3 | -0.31914893617 | 940 | 969 | 925 | 51733 | 936.81112636 | DE |
4 | -53 | -5.35353535354 | 990 | 1000 | 925 | 70496 | 960.79899048 | DE |
12 | 10 | 1.07874865156 | 927 | 1034 | 913 | 70364 | 966.92387769 | DE |
26 | 210 | 28.8858321871 | 727 | 1034 | 715 | 68375 | 884.66916203 | DE |
52 | 147 | 18.6075949367 | 790 | 1034 | 715 | 66152 | 844.02425379 | DE |
156 | -491 | -34.3837535014 | 1428 | 1484 | 715 | 74377 | 981.46224787 | DE |
260 | 239 | 34.2406876791 | 698 | 1750 | 662 | 88650 | 1036.59906672 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 937 | 11 | 1.19 | 937 | 941 | 927 | 32552 |
1714062600 | 926 | -24 | -2.53 | 941 | 955 | 925 | 46300 |
1713976200 | 950 | -2 | -0.21 | 955 | 969 | 948 | 50222 |
1713889800 | 952 | 27 | 2.92 | 942 | 957 | 933 | 52803 |
1713803400 | 925 | -6 | -0.64 | 940 | 947 | 925 | 54741 |
1713544200 | 931 | -11 | -1.17 | 940 | 940 | 930 | 54599 |
1713457800 | 942 | -6 | -0.63 | 946 | 958 | 933 | 92857 |
1713371400 | 948 | -19 | -1.96 | 966 | 966 | 946 | 33324 |
1713285000 | 967 | -9 | -0.92 | 971 | 975 | 960 | 123933 |
1713198600 | 976 | -15 | -1.51 | 976 | 988 | 976 | 38619 |
1712939400 | 991 | 11 | 1.12 | 986 | 997 | 986 | 37681 |
1712853000 | 980 | 10 | 1.03 | 970 | 989 | 970 | 52204 |
1712766600 | 970 | 3 | 0.31 | 968 | 983 | 956 | 39797 |
1712680200 | 967 | 0 | 0.00 | 968 | 976 | 963 | 17271 |
1712593800 | 967 | 2 | 0.21 | 964 | 974 | 962 | 93653 |
1712334600 | 965 | -13 | -1.33 | 976 | 980 | 960 | 251196 |
1712248200 | 978 | 7 | 0.72 | 953 | 981 | 953 | 81594 |
1712161800 | 971 | 3 | 0.31 | 962 | 971 | 958 | 100525 |
1712075400 | 968 | -27 | -2.71 | 990 | 1000 | 968 | 47601 |
1711647000 | 995 | 8 | 0.81 | 976 | 998 | 976 | 85524 |
1711560600 | 987 | 11 | 1.13 | 978 | 987 | 977 | 70691 |
1711474200 | 976 | -3 | -0.31 | 972 | 979 | 955 | 63239 |
1711387800 | 979 | -5 | -0.51 | 966 | 984 | 966 | 63142 |
1711128600 | 984 | -4 | -0.40 | 976 | 986 | 976 | 65071 |
1711042200 | 988 | 27 | 2.81 | 960 | 988 | 960 | 132795 |
1710955800 | 961 | -5 | -0.52 | 954 | 963 | 952 | 57571 |
1710869400 | 966 | 6 | 0.63 | 966 | 966 | 948 | 86445 |
1710783000 | 960 | 6 | 0.63 | 956 | 960 | 952 | 39057 |
1710523800 | 954 | -4 | -0.42 | 956 | 961 | 950 | 55156 |
1710437400 | 958 | 1 | 0.10 | 964 | 967 | 946 | 108140 |
1710351000 | 957 | -8 | -0.83 | 972 | 972 | 957 | 26666 |
1710264600 | 965 | -16 | -1.63 | 973 | 985 | 965 | 55767 |
1710178200 | 981 | -3 | -0.30 | 976 | 982 | 966 | 84084 |
1709919000 | 984 | 6 | 0.61 | 979 | 985 | 968 | 46588 |
1709832600 | 978 | -9 | -0.91 | 978 | 981 | 975 | 47443 |
1709746200 | 987 | 3 | 0.30 | 985 | 987 | 976 | 48803 |
1709659800 | 984 | -14 | -1.40 | 997 | 997 | 980 | 78743 |
1709573400 | 998 | -6 | -0.60 | 1010 | 1016 | 988 | 79172 |
1709314200 | 1004 | 13 | 1.31 | 999 | 1008 | 980 | 75204 |
1709227800 | 991 | -19 | -1.88 | 1018 | 1020 | 991 | 101014 |
1709141400 | 1010 | 19 | 1.92 | 995 | 1034 | 995 | 124122 |
1709055000 | 991 | 24 | 2.48 | 979 | 995 | 979 | 92205 |
1708968600 | 967 | 10 | 1.04 | 945 | 969 | 945 | 73304 |
1708709400 | 957 | 3 | 0.31 | 941 | 959 | 941 | 323925 |
1708623000 | 954 | -1 | -0.10 | 960 | 960 | 954 | 65683 |
1708536600 | 955 | -1 | -0.10 | 962 | 962 | 947 | 30988 |
1708450200 | 956 | -5 | -0.52 | 963 | 963 | 941 | 72121 |
1708363800 | 961 | -1.5 | -0.16 | 962.5 | 967 | 961 | 27423 |
1708104600 | 962.5 | 10.5 | 1.10 | 950 | 971 | 945 | 47298 |
1708018200 | 952 | 9 | 0.95 | 944 | 958 | 944 | 29350 |
1707931800 | 943 | -7 | -0.74 | 963 | 963 | 939 | 28938 |
1707845400 | 950 | -13 | -1.35 | 972 | 972 | 941 | 44134 |
1707759000 | 963 | 11 | 1.16 | 950 | 969 | 946 | 22813 |
1707499800 | 952 | 17 | 1.82 | 936 | 958 | 934 | 61444 |
1707413400 | 935 | -6 | -0.64 | 936 | 939 | 935 | 21764 |
1707327000 | 941 | -4 | -0.42 | 933 | 954 | 933 | 29513 |
1707240600 | 945 | 20 | 2.16 | 932 | 945 | 921 | 92301 |
1707154200 | 925 | 2 | 0.22 | 925 | 937 | 922 | 56105 |
1706895000 | 923 | 5 | 0.54 | 927 | 930 | 913 | 98437 |
1706808600 | 918 | -3 | -0.33 | 911 | 918 | 906 | 41156 |
1706722200 | 921 | -4 | -0.43 | 906 | 921 | 906 | 79447 |
1706635800 | 925 | 8 | 0.87 | 929 | 929 | 925 | 66212 |
1706549400 | 917 | 3 | 0.33 | 915 | 926 | 902 | 46224 |
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