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 | 45.5 | 4.40891472868 | 1032 | 1131 | 1008 | 842803 | 1068.98218184 | DE |
4 | -97 | -8.25883354619 | 1174.5 | 1178.5 | 994 | 742611 | 1070.04738292 | DE |
12 | -121.5 | -10.1334445371 | 1199 | 1283 | 994 | 616550 | 1120.75752987 | DE |
26 | 245.5 | 29.5072115385 | 832 | 1387 | 808.2 | 693364 | 1132.08038149 | DE |
52 | 430.7 | 66.5893630179 | 646.8 | 1387 | 625.8 | 809915 | 1084.53665347 | DE |
156 | -572.3 | -34.6890532186 | 1649.8 | 1890.2 | 483.2 | 1130852 | 1091.46806009 | DE |
260 | -2991.5 | -73.5192922094 | 4069 | 4175 | 483.2 | 1371526 | 1358.40868518 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 1077.5 | -9 | -0.83 | 1085.5 | 1102.5 | 1077.5 | 305413 |
1714062600 | 1086.5 | 4 | 0.37 | 1072 | 1131 | 1070 | 992670 |
1713976200 | 1082.5 | 12.5 | 1.17 | 1083.5 | 1085 | 1072 | 571357 |
1713889800 | 1070 | 36.5 | 3.53 | 1042.5 | 1073.5 | 1040.5 | 1937959 |
1713803400 | 1033.5 | 6 | 0.58 | 1032.5 | 1056.5 | 1027.5 | 408519 |
1713544200 | 1027.5 | -10.5 | -1.01 | 1032 | 1032 | 1008 | 303510 |
1713457800 | 1038 | 25.5 | 2.52 | 1018 | 1047 | 1016.5 | 344931 |
1713371400 | 1012.5 | 6 | 0.60 | 994 | 1032 | 994 | 535388 |
1713285000 | 1006.5 | -28.5 | -2.75 | 1014.5 | 1028.5 | 998.4 | 527374 |
1713198600 | 1035 | -1 | -0.10 | 1026.5 | 1062.5 | 1026 | 468666 |
1712939400 | 1036 | -26.5 | -2.49 | 1077.5 | 1077.5 | 1036 | 761634 |
1712853000 | 1062.5 | -31.5 | -2.88 | 1067.5 | 1076 | 1044 | 941340 |
1712766600 | 1094 | 17 | 1.58 | 1102 | 1102 | 1064 | 811038 |
1712680200 | 1077 | -31 | -2.80 | 1116.5 | 1116.5 | 1074.5 | 623524 |
1712593800 | 1108 | 35.5 | 3.31 | 1072.5 | 1112.5 | 1072.5 | 597649 |
1712334600 | 1072.5 | -37 | -3.33 | 1068 | 1082 | 1059.5 | 1252172 |
1712248200 | 1109.5 | 5.5 | 0.50 | 1102 | 1119.5 | 1095 | 653887 |
1712161800 | 1104 | 1.5 | 0.14 | 1094.5 | 1108.5 | 1090.5 | 628936 |
1712075400 | 1102.5 | -67 | -5.73 | 1174.5 | 1178.5 | 1098.5 | 1006437 |
1711647000 | 1169.5 | -67 | -5.42 | 1230 | 1235 | 1169.5 | 993523 |
1711560600 | 1236.5 | 20.5 | 1.69 | 1225 | 1283 | 1157 | 1845934 |
1711474200 | 1216 | -13 | -1.06 | 1224 | 1257.5 | 1214.5 | 652188 |
1711387800 | 1229 | 4.5 | 0.37 | 1224.5 | 1260 | 1222 | 837499 |
1711128600 | 1224.5 | 20 | 1.66 | 1225 | 1230 | 1215.5 | 542614 |
1711042200 | 1204.5 | 29.5 | 2.51 | 1195 | 1226.5 | 1189.5 | 849129 |
1710955800 | 1175 | 42.5 | 3.75 | 1131.5 | 1175 | 1131.5 | 439421 |
1710869400 | 1132.5 | -31 | -2.66 | 1155 | 1158 | 1125.5 | 365066 |
1710783000 | 1163.5 | 24 | 2.11 | 1139.5 | 1176 | 1139.5 | 397433 |
1710523800 | 1139.5 | -18.5 | -1.60 | 1153 | 1156.5 | 1138 | 669700 |
1710437400 | 1158 | -32.5 | -2.73 | 1185.5 | 1185.5 | 1152 | 534581 |
1710351000 | 1190.5 | 62.5 | 5.54 | 1156 | 1194 | 1147.5 | 1163298 |
1710264600 | 1128 | -5.5 | -0.49 | 1135 | 1153.5 | 1126 | 369267 |
1710178200 | 1133.5 | -13.5 | -1.18 | 1157 | 1162.5 | 1133 | 381665 |
1709919000 | 1147 | 29.5 | 2.64 | 1103 | 1174 | 1092 | 652834 |
1709832600 | 1117.5 | -18.5 | -1.63 | 1142.5 | 1150.5 | 1117.5 | 327288 |
1709746200 | 1136 | 14 | 1.25 | 1133 | 1159 | 1116 | 580585 |
1709659800 | 1122 | -32.5 | -2.82 | 1135 | 1150 | 1120 | 529053 |
1709573400 | 1154.5 | 24 | 2.12 | 1147 | 1158 | 1128.5 | 487296 |
1709314200 | 1130.5 | 11 | 0.98 | 1124.5 | 1146 | 1118.5 | 504775 |
1709227800 | 1119.5 | -14 | -1.24 | 1117 | 1134 | 1095 | 580855 |
1709141400 | 1133.5 | -6.5 | -0.57 | 1133 | 1152.5 | 1122.5 | 583803 |
1709055000 | 1140 | 62 | 5.75 | 1066 | 1157 | 1062.5 | 1295143 |
1708968600 | 1078 | -19 | -1.73 | 1088 | 1094.5 | 1074 | 550104 |
1708709400 | 1097 | -10 | -0.90 | 1100 | 1100 | 1072.5 | 477779 |
1708623000 | 1107 | 52 | 4.93 | 1071.5 | 1127.5 | 1063 | 911911 |
1708536600 | 1055 | 4 | 0.38 | 1054 | 1062 | 1047.5 | 222831 |
1708450200 | 1051 | -27 | -2.50 | 1056.5 | 1076 | 1037 | 345388 |
1708363800 | 1078 | -11 | -1.01 | 1067.5 | 1092 | 1067 | 186362 |
1708104600 | 1089 | -6.5 | -0.59 | 1104 | 1105 | 1069 | 416622 |
1708018200 | 1095.5 | 9.5 | 0.87 | 1103.5 | 1117.5 | 1088.5 | 586063 |
1707931800 | 1086 | -3.5 | -0.32 | 1085 | 1108 | 1075.5 | 270899 |
1707845400 | 1089.5 | -25.5 | -2.29 | 1107.5 | 1111.5 | 1069 | 270771 |
1707759000 | 1115 | 23.5 | 2.15 | 1092 | 1120.5 | 1089.5 | 269204 |
1707499800 | 1091.5 | -15.5 | -1.40 | 1118 | 1131.5 | 1081.5 | 351600 |
1707413400 | 1107 | -18 | -1.60 | 1133 | 1133.5 | 1106 | 404963 |
1707327000 | 1125 | -32 | -2.77 | 1145 | 1152.5 | 1123.5 | 282556 |
1707240600 | 1157 | 18.5 | 1.62 | 1136.5 | 1158.5 | 1121 | 406944 |
1707154200 | 1138.5 | -39.5 | -3.35 | 1178 | 1179.5 | 1136.5 | 422820 |
1706895000 | 1178 | 14 | 1.20 | 1199 | 1210 | 1166 | 433145 |
1706808600 | 1164 | -38.5 | -3.20 | 1180 | 1238 | 1163 | 873203 |
1706722200 | 1202.5 | 11.5 | 0.97 | 1183 | 1213.5 | 1165 | 478880 |
1706635800 | 1191 | 35 | 3.03 | 1182 | 1232 | 1171.5 | 691606 |
1706549400 | 1156 | -1 | -0.09 | 1140 | 1165 | 1120.5 | 494997 |
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