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 | 11 | 1.29564193168 | 849 | 863 | 845 | 686506 | 859.0162402 | DE |
4 | -3 | -0.347624565469 | 863 | 867 | 837 | 677469 | 854.29699717 | DE |
12 | 22 | 2.62529832936 | 838 | 867 | 824 | 720630 | 846.45547917 | DE |
26 | 12 | 1.41509433962 | 848 | 867 | 790 | 581651 | 838.27696691 | DE |
52 | -22 | -2.49433106576 | 882 | 921 | 790 | 457342 | 855.02907289 | DE |
156 | 6 | 0.702576112412 | 854 | 933 | 732 | 420597 | 856.46469808 | DE |
260 | 45 | 5.52147239264 | 815 | 966 | 603 | 434688 | 851.97291124 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 863 | 3 | 0.35 | 849 | 863 | 849 | 622674 |
1711474200 | 860 | 4 | 0.47 | 854 | 860 | 851 | 742882 |
1711387800 | 856 | -4 | -0.47 | 855 | 857 | 853 | 743235 |
1711128600 | 860 | 4 | 0.47 | 855 | 861 | 851 | 755773 |
1711042200 | 856 | 13 | 1.54 | 849 | 856 | 845 | 567967 |
1710955800 | 843 | 1 | 0.12 | 846 | 846 | 838 | 780402 |
1710869400 | 842 | -5 | -0.59 | 844 | 844 | 837 | 1074068 |
1710783000 | 847 | -1 | -0.12 | 847 | 847 | 838 | 682056 |
1710523800 | 848 | -2 | -0.24 | 848 | 849 | 840 | 995401 |
1710437400 | 850 | -3 | -0.35 | 853 | 855 | 848 | 738539 |
1710351000 | 853 | -2 | -0.23 | 855 | 857 | 851 | 870198 |
1710264600 | 855 | 2 | 0.23 | 855 | 860 | 855 | 716729 |
1710178200 | 853 | -6 | -0.70 | 856 | 856 | 848 | 691691 |
1709919000 | 859 | -3 | -0.35 | 857 | 859 | 854 | 516525 |
1709832600 | 862 | 0 | 0.00 | 858 | 862 | 855 | 526161 |
1709746200 | 862 | 6 | 0.70 | 856 | 862 | 856 | 481543 |
1709659800 | 856 | -4 | -0.47 | 857 | 857 | 854 | 467326 |
1709573400 | 860 | -3 | -0.35 | 855 | 861 | 855 | 556962 |
1709314200 | 863 | 3 | 0.35 | 859 | 867 | 856 | 596294 |
1709227800 | 860 | 3 | 0.35 | 863 | 863 | 857 | 422959 |
1709141400 | 857 | -5 | -0.58 | 862 | 863 | 853 | 730096 |
1709055000 | 862 | -1 | -0.12 | 859 | 863 | 857 | 322664 |
1708968600 | 863 | -2 | -0.23 | 854 | 864 | 854 | 661575 |
1708709400 | 865 | 1 | 0.12 | 858 | 865 | 858 | 858894 |
1708623000 | 864 | 8 | 0.93 | 854 | 864 | 852 | 754028 |
1708536600 | 856 | 1 | 0.12 | 855 | 856 | 849 | 648197 |
1708450200 | 855 | -1 | -0.12 | 855 | 855 | 847 | 644235 |
1708363800 | 856 | -1 | -0.12 | 859 | 859 | 848 | 533110 |
1708104600 | 857 | 8 | 0.94 | 852 | 857 | 851 | 736909 |
1708018200 | 849 | 2 | 0.24 | 848 | 851 | 844 | 654572 |
1707931800 | 847 | 4 | 0.47 | 840 | 847 | 840 | 629364 |
1707845400 | 843 | -9 | -1.06 | 850 | 850 | 834 | 621339 |
1707759000 | 852 | 2 | 0.24 | 846 | 852 | 846 | 775418 |
1707499800 | 850 | 2 | 0.24 | 845 | 850 | 843 | 764788 |
1707413400 | 848 | 3 | 0.36 | 840 | 850 | 840 | 641157 |
1707327000 | 845 | 0 | 0.00 | 849 | 849 | 844 | 941812 |
1707240600 | 845 | -2 | -0.24 | 846 | 846 | 841 | 1041206 |
1707154200 | 847 | 1 | 0.12 | 844 | 848 | 841 | 612779 |
1706895000 | 846 | 7 | 0.83 | 841 | 846 | 841 | 580642 |
1706808600 | 839 | -2 | -0.24 | 842 | 842 | 836 | 987758 |
1706722200 | 841 | 3 | 0.36 | 842 | 842 | 835 | 473299 |
1706635800 | 838 | 2 | 0.24 | 836 | 841 | 836 | 2869229 |
1706549400 | 836 | -9 | -1.07 | 840 | 841 | 836 | 615758 |
1706290200 | 845 | 16 | 1.93 | 835 | 845 | 833 | 660189 |
1706203800 | 829 | 0 | 0.00 | 828 | 833 | 826 | 522851 |
1706117400 | 829 | -1 | -0.12 | 831 | 832 | 828 | 892995 |
1706031000 | 830 | -3 | -0.36 | 831 | 831 | 824 | 1040485 |
1705944600 | 833 | 3 | 0.36 | 834 | 834 | 827 | 2125678 |
1705685400 | 830 | -3 | -0.36 | 829 | 836 | 829 | 635943 |
1705599000 | 833 | 0 | 0.00 | 827 | 834 | 827 | 670258 |
1705512600 | 833 | -7 | -0.83 | 828 | 833 | 827 | 383926 |
1705426200 | 840 | 3 | 0.36 | 835 | 842 | 835 | 354524 |
1705339800 | 837 | -1 | -0.12 | 833 | 840 | 833 | 507597 |
1705080600 | 838 | -1 | -0.12 | 838 | 842 | 835 | 582317 |
1704994200 | 839 | 1 | 0.12 | 845 | 849 | 836 | 856142 |
1704907800 | 838 | -1 | -0.12 | 840 | 842 | 837 | 274097 |
1704821400 | 839 | 0 | 0.00 | 841 | 841 | 832 | 393405 |
1704735000 | 839 | 6 | 0.72 | 827 | 839 | 827 | 406336 |
1704475800 | 833 | -2 | -0.24 | 835 | 835 | 824 | 499727 |
1704389400 | 835 | 1 | 0.12 | 838 | 841 | 830 | 833485 |
1704303000 | 834 | -11 | -1.30 | 847 | 847 | 834 | 386498 |
1704216600 | 845 | -12 | -1.40 | 853 | 856 | 844 | 440601 |
1703871000 | 857 | -3 | -0.35 | 857 | 858 | 857 | 93127 |
1703784600 | 860 | 6 | 0.70 | 854 | 860 | 854 | 313457 |
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