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 | 2.6 | 0.706713780919 | 367.9 | 380.2 | 361.8 | 3314492 | 368.19919754 | DE |
4 | -3.4 | -0.909334046537 | 373.9 | 380.2 | 342.3 | 3689120 | 360.78085583 | DE |
12 | -36.6 | -8.99042004422 | 407.1 | 409.7 | 342.3 | 3607829 | 374.70900187 | DE |
26 | 58.8 | 18.864292589 | 311.7 | 421.9 | 287.3 | 5302681 | 354.2053391 | DE |
52 | -17.5 | -4.51030927835 | 388 | 421.9 | 287.3 | 5083515 | 346.84194076 | DE |
156 | -144.9 | -28.1140861467 | 515.4 | 563.8 | 287.3 | 3387688 | 408.88849036 | DE |
260 | -242.3 | -39.5398172324 | 612.8 | 649.4 | 287.3 | 3741292 | 439.86414047 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710783000 | 372.5 | 4.3 | 1.17 | 366.4 | 380.2 | 366.4 | 3322932 |
1710523800 | 368.2 | 2.1 | 0.57 | 373.8 | 374.4 | 365.1 | 6472064 |
1710437400 | 366.1 | -2.3 | -0.62 | 361.8 | 373.6 | 361.8 | 2381867 |
1710351000 | 368.4 | 4.4 | 1.21 | 367.4 | 369.8 | 363.2 | 2082165 |
1710264600 | 364 | -2.4 | -0.66 | 367.9 | 368.9 | 362.4 | 2313433 |
1710178200 | 366.4 | -1.3 | -0.35 | 366.8 | 371.4 | 362.7 | 2135620 |
1709919000 | 367.7 | 8.8 | 2.45 | 362.5 | 369.1 | 357 | 3648146 |
1709832600 | 358.9 | -1.9 | -0.53 | 361.1 | 366.7 | 357.8 | 2265387 |
1709746200 | 360.8 | 3.2 | 0.89 | 357.7 | 365.7 | 357.7 | 5871337 |
1709659800 | 357.6 | 1.1 | 0.31 | 358.3 | 359.8 | 354.5 | 2902654 |
1709573400 | 356.5 | -2 | -0.56 | 358 | 359.2 | 353.8 | 2849538 |
1709314200 | 358.5 | 10.6 | 3.05 | 348.7 | 358.5 | 348.7 | 2387194 |
1709227800 | 347.9 | 1.2 | 0.35 | 348 | 358.3 | 346.3 | 5317008 |
1709141400 | 346.7 | -7.2 | -2.03 | 352.9 | 352.9 | 342.3 | 5008515 |
1709055000 | 353.9 | -3.5 | -0.98 | 357.4 | 361.2 | 352.3 | 3276522 |
1708968600 | 357.4 | -4 | -1.11 | 369 | 369 | 357.3 | 7691061 |
1708709400 | 361.4 | 0.8 | 0.22 | 369.2 | 369.2 | 360.3 | 2727325 |
1708623000 | 360.6 | -8.8 | -2.38 | 369.7 | 373.1 | 359.4 | 5113360 |
1708536600 | 369.4 | -2.7 | -0.73 | 370.2 | 376.8 | 369.4 | 3874575 |
1708450200 | 372.1 | -2.1 | -0.56 | 373.9 | 373.9 | 368.3 | 2141699 |
1708363800 | 374.2 | -0.6 | -0.16 | 384 | 384 | 370.8 | 1151329 |
1708104600 | 374.8 | -0.2 | -0.05 | 378.9 | 379.6 | 372.3 | 1829159 |
1708018200 | 375 | 6.8 | 1.85 | 370.5 | 376.9 | 368 | 2139000 |
1707931800 | 368.2 | 1.9 | 0.52 | 367.5 | 375 | 367.5 | 2652089 |
1707845400 | 366.3 | -6.7 | -1.80 | 374 | 374.4 | 365.4 | 2772220 |
1707759000 | 373 | 4.7 | 1.28 | 368 | 376.2 | 368 | 2137473 |
1707499800 | 368.3 | -9.5 | -2.51 | 386 | 386 | 367.6 | 1389051 |
1707413400 | 377.8 | -1.9 | -0.50 | 378.4 | 384 | 377.6 | 2825658 |
1707327000 | 379.7 | -2.2 | -0.58 | 381 | 384.7 | 379.7 | 4795652 |
1707240600 | 381.9 | 3 | 0.79 | 381.8 | 385.8 | 376.3 | 2004059 |
1707154200 | 378.9 | -0.5 | -0.13 | 378.3 | 386.5 | 376.9 | 2483963 |
1706895000 | 379.4 | 3.6 | 0.96 | 380.2 | 387 | 375.9 | 2606309 |
1706808600 | 375.8 | -6.2 | -1.62 | 379 | 380.8 | 372.8 | 2427670 |
1706722200 | 382 | 3.6 | 0.95 | 381.9 | 384.9 | 378.9 | 10497090 |
1706635800 | 378.4 | 1.1 | 0.29 | 379.6 | 382.2 | 377.1 | 1904706 |
1706549400 | 377.3 | 5.8 | 1.56 | 372.4 | 377.3 | 368.3 | 1258915 |
1706290200 | 371.5 | -0.6 | -0.16 | 373.6 | 374.8 | 370.2 | 2746924 |
1706203800 | 372.1 | -1.5 | -0.40 | 370.8 | 374.9 | 367.4 | 2493283 |
1706117400 | 373.6 | 8 | 2.19 | 369.6 | 375.6 | 366.9 | 2944764 |
1706031000 | 365.6 | -10.9 | -2.90 | 377.7 | 379 | 363.9 | 14507869 |
1705944600 | 376.5 | 1.4 | 0.37 | 375.1 | 381.6 | 374.1 | 3101954 |
1705685400 | 375.1 | -3.6 | -0.95 | 382.6 | 382.6 | 375.1 | 6985826 |
1705599000 | 378.7 | -1.8 | -0.47 | 384.1 | 384.5 | 376.6 | 6451747 |
1705512600 | 380.5 | -15.6 | -3.94 | 387.7 | 389.6 | 378.1 | 7308999 |
1705426200 | 396.1 | -2.5 | -0.63 | 394.6 | 400 | 393.6 | 6027611 |
1705339800 | 398.6 | -3.5 | -0.87 | 402 | 405 | 396.7 | 2191219 |
1705080600 | 402.1 | 6.6 | 1.67 | 388.2 | 406 | 388.2 | 5529570 |
1704994200 | 395.5 | -0.2 | -0.05 | 400 | 405.6 | 395 | 2977998 |
1704907800 | 395.7 | -3.2 | -0.80 | 394.4 | 401.7 | 394.4 | 3397237 |
1704821400 | 398.9 | -1.6 | -0.40 | 399.2 | 402.5 | 393.7 | 5162876 |
1704735000 | 400.5 | 5.1 | 1.29 | 400 | 400.5 | 390.8 | 1878626 |
1704475800 | 395.4 | -0.4 | -0.10 | 392.3 | 397.9 | 390.3 | 2520115 |
1704389400 | 395.8 | 0.9 | 0.23 | 393.8 | 398.7 | 393.2 | 2085722 |
1704303000 | 394.9 | -2.4 | -0.60 | 396.8 | 400.9 | 392.3 | 3312323 |
1704216600 | 397.3 | -2.3 | -0.58 | 399.3 | 403.4 | 396 | 2446728 |
1703871000 | 399.6 | -6.2 | -1.53 | 406.9 | 407.5 | 398.5 | 775255 |
1703784600 | 405.8 | -2.1 | -0.51 | 408.1 | 408.9 | 403.3 | 1605007 |
1703698200 | 407.9 | 1.9 | 0.47 | 407.1 | 409.7 | 404.8 | 1301777 |
1703266200 | 406 | 0.7 | 0.17 | 402.6 | 406.7 | 400.3 | 4212523 |
1703179800 | 405.3 | -4.5 | -1.10 | 405.4 | 408 | 402.4 | 2021717 |
1703093400 | 409.8 | 4.2 | 1.04 | 410.6 | 414.8 | 406.7 | 34228536 |
1703007000 | 405.6 | -2.9 | -0.71 | 409.4 | 413.3 | 404.7 | 36617016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |