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 | 10 | 1.79856115108 | 556 | 570 | 551 | 396053 | 562.00130588 | DE |
4 | 51 | 9.90291262136 | 515 | 570 | 513 | 662334 | 547.92902084 | DE |
12 | 26 | 4.81481481481 | 540 | 570 | 491 | 617243 | 521.40352388 | DE |
26 | 25 | 4.62107208872 | 541 | 593 | 491 | 495185 | 534.15598602 | DE |
52 | -92 | -13.9817629179 | 658 | 658 | 491 | 422441 | 561.6542986 | DE |
156 | -57 | -9.1492776886 | 623 | 803 | 491 | 502452 | 620.68506847 | DE |
260 | 192.5 | 51.5394912985 | 373.5 | 803 | 208.5 | 520626 | 543.45763481 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 566 | 6 | 1.07 | 560 | 566 | 558 | 716909 |
1713976200 | 560 | -1 | -0.18 | 560 | 563 | 555 | 347901 |
1713889800 | 561 | -3 | -0.53 | 561 | 565 | 556 | 365733 |
1713803400 | 564 | 0 | 0.00 | 559 | 570 | 559 | 439134 |
1713544200 | 564 | 5 | 0.89 | 551 | 564 | 551 | 533670 |
1713457800 | 559 | 3 | 0.54 | 556 | 562 | 553 | 293829 |
1713371400 | 556 | 9 | 1.65 | 544 | 561 | 544 | 383850 |
1713285000 | 547 | -14 | -2.50 | 565 | 565 | 545 | 704529 |
1713198600 | 561 | -7 | -1.23 | 562 | 568 | 556 | 667190 |
1712939400 | 568 | 25 | 4.60 | 556 | 570 | 550 | 1327690 |
1712853000 | 543 | -7 | -1.27 | 548 | 554 | 543 | 470257 |
1712766600 | 550 | 4 | 0.73 | 546 | 554 | 542 | 1609599 |
1712680200 | 546 | 3 | 0.55 | 547 | 549 | 545 | 1003737 |
1712593800 | 543 | 6 | 1.12 | 540 | 546 | 537 | 629102 |
1712334600 | 537 | -1 | -0.19 | 530 | 539 | 530 | 447601 |
1712248200 | 538 | 7 | 1.32 | 538 | 543 | 533 | 528589 |
1712161800 | 531 | 3 | 0.57 | 528 | 536 | 522 | 573585 |
1712075400 | 528 | 11 | 2.13 | 523 | 534 | 523 | 686889 |
1711647000 | 517 | 4 | 0.78 | 515 | 520 | 513 | 909122 |
1711560600 | 513 | 3 | 0.59 | 511 | 513 | 505 | 499218 |
1711474200 | 510 | 1 | 0.20 | 510 | 512 | 507 | 772957 |
1711387800 | 509 | -1 | -0.20 | 510 | 513 | 508 | 559871 |
1711128600 | 510 | -5 | -0.97 | 522 | 522 | 510 | 461275 |
1711042200 | 515 | -9 | -1.72 | 520 | 525 | 515 | 963279 |
1710955800 | 524 | 10 | 1.95 | 520 | 524 | 517 | 674714 |
1710869400 | 514 | -6 | -1.15 | 525 | 525 | 512 | 483373 |
1710783000 | 520 | 0 | 0.00 | 518 | 521 | 516 | 416344 |
1710523800 | 520 | 10 | 1.96 | 516 | 520 | 510 | 457747 |
1710437400 | 510 | -7 | -1.35 | 521 | 521 | 510 | 455954 |
1710351000 | 517 | 11 | 2.17 | 516 | 521 | 507 | 543730 |
1710264600 | 506 | -4 | -0.78 | 515 | 516 | 506 | 498343 |
1710178200 | 510 | -4 | -0.78 | 515 | 515 | 503 | 512138 |
1709919000 | 514 | -3 | -0.58 | 513 | 517 | 513 | 337678 |
1709832600 | 517 | 15 | 2.99 | 502 | 517 | 500 | 495379 |
1709746200 | 502 | 5 | 1.01 | 494 | 506 | 494 | 515303 |
1709659800 | 497 | 0.5 | 0.10 | 494 | 501 | 494 | 567947 |
1709573400 | 496.5 | -6.5 | -1.29 | 501 | 501 | 496.5 | 623734 |
1709314200 | 503 | 10.5 | 2.13 | 498 | 503 | 495.5 | 980899 |
1709227800 | 492.5 | -3 | -0.61 | 496 | 498.5 | 492.5 | 1132320 |
1709141400 | 495.5 | -2.5 | -0.50 | 491.5 | 496.5 | 491.5 | 593952 |
1709055000 | 498 | 4 | 0.81 | 495 | 499.5 | 493 | 830540 |
1708968600 | 494 | -5.5 | -1.10 | 495.5 | 497 | 491 | 1281858 |
1708709400 | 499.5 | -4.5 | -0.89 | 500 | 509 | 498 | 1781391 |
1708623000 | 504 | 7 | 1.41 | 502 | 507 | 501 | 457531 |
1708536600 | 497 | -3 | -0.60 | 499 | 500 | 494.5 | 450460 |
1708450200 | 500 | -9 | -1.77 | 508 | 509 | 500 | 367122 |
1708363800 | 509 | -3 | -0.59 | 515 | 517 | 509 | 356904 |
1708104600 | 512 | 6 | 1.19 | 505 | 515 | 505 | 489425 |
1708018200 | 506 | 4 | 0.80 | 509 | 512 | 501 | 371510 |
1707931800 | 502 | -3 | -0.59 | 505 | 507 | 501 | 570003 |
1707845400 | 505 | -14 | -2.70 | 516 | 520 | 501 | 453474 |
1707759000 | 519 | 0 | 0.00 | 519 | 525 | 516 | 628577 |
1707499800 | 519 | 1 | 0.19 | 516 | 523 | 512 | 1183546 |
1707413400 | 518 | -2 | -0.38 | 527 | 528 | 518 | 315948 |
1707327000 | 520 | -3 | -0.57 | 515 | 535 | 515 | 341046 |
1707240600 | 523 | 2 | 0.38 | 521 | 528 | 517 | 449921 |
1707154200 | 521 | -15 | -2.80 | 527 | 533 | 520 | 372136 |
1706895000 | 536 | 2 | 0.37 | 545 | 545 | 531 | 297117 |
1706808600 | 534 | -9 | -1.66 | 540 | 542 | 534 | 333400 |
1706722200 | 543 | 5 | 0.93 | 537 | 543 | 535 | 226790 |
1706635800 | 538 | -1 | -0.19 | 548 | 548 | 538 | 265570 |
1706549400 | 539 | -1 | -0.19 | 539 | 545 | 537 | 435166 |
1706290200 | 540 | 2 | 0.37 | 538 | 542 | 536 | 445972 |
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