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 | 52 | 1.84266477675 | 2822 | 2896 | 2758 | 254207 | 2807.86946208 | DE |
4 | 184 | 6.84014869888 | 2690 | 2900 | 2670 | 293908 | 2822.33280392 | DE |
12 | 246 | 9.36073059361 | 2628 | 2900 | 2454 | 299090 | 2705.71022981 | DE |
26 | 458 | 18.9569536424 | 2416 | 2900 | 2248 | 318940 | 2579.72453026 | DE |
52 | 174 | 6.44444444444 | 2700 | 2914 | 2248 | 274338 | 2600.89181835 | DE |
156 | 662 | 29.9276672694 | 2212 | 3443 | 1650 | 318352 | 2485.87001324 | DE |
260 | 1071 | 59.4009983361 | 1803 | 3443 | 1113 | 385832 | 2149.72483507 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 2874 | 14 | 0.49 | 2878 | 2896 | 2850 | 103909 |
1711560600 | 2860 | 30 | 1.06 | 2838 | 2870 | 2822 | 132902 |
1711474200 | 2830 | 56 | 2.02 | 2772 | 2830 | 2764 | 294340 |
1711387800 | 2774 | -38 | -1.35 | 2808 | 2820 | 2758 | 589528 |
1711128600 | 2812 | -46 | -1.61 | 2856 | 2864 | 2810 | 135250 |
1711042200 | 2858 | 40 | 1.42 | 2822 | 2868 | 2816 | 119013 |
1710955800 | 2818 | -12 | -0.42 | 2898 | 2898 | 2792 | 195905 |
1710869400 | 2830 | -4 | -0.14 | 2900 | 2900 | 2804 | 511526 |
1710783000 | 2834 | -10 | -0.35 | 2840 | 2858 | 2830 | 91929 |
1710523800 | 2844 | 4 | 0.14 | 2888 | 2888 | 2828 | 486999 |
1710437400 | 2840 | -22 | -0.77 | 2858 | 2860 | 2826 | 137869 |
1710351000 | 2862 | -16 | -0.56 | 2882 | 2898 | 2852 | 556410 |
1710264600 | 2878 | 38 | 1.34 | 2856 | 2898 | 2824 | 163098 |
1710178200 | 2840 | -2 | -0.07 | 2834 | 2870 | 2812 | 344802 |
1709919000 | 2842 | -18 | -0.63 | 2860 | 2860 | 2792 | 522559 |
1709832600 | 2860 | 10 | 0.35 | 2856 | 2880 | 2814 | 521187 |
1709746200 | 2850 | 76 | 2.74 | 2844 | 2884 | 2794 | 250713 |
1709659800 | 2774 | 58 | 2.14 | 2712 | 2868 | 2704 | 222204 |
1709573400 | 2716 | -32 | -1.16 | 2734 | 2748 | 2704 | 272654 |
1709314200 | 2748 | 52 | 1.93 | 2716 | 2750 | 2708 | 163305 |
1709227800 | 2696 | 22 | 0.82 | 2690 | 2716 | 2670 | 165965 |
1709141400 | 2674 | -28 | -1.04 | 2656 | 2708 | 2640 | 168633 |
1709055000 | 2702 | -38 | -1.39 | 2744 | 2744 | 2690 | 136622 |
1708968600 | 2740 | -32 | -1.15 | 2772 | 2778 | 2736 | 132006 |
1708709400 | 2772 | -8 | -0.29 | 2800 | 2804 | 2752 | 127222 |
1708623000 | 2780 | 0 | 0.00 | 2792 | 2800 | 2750 | 183126 |
1708536600 | 2780 | -30 | -1.07 | 2802 | 2818 | 2774 | 225210 |
1708450200 | 2810 | 10 | 0.36 | 2778 | 2812 | 2778 | 415391 |
1708363800 | 2800 | 8 | 0.29 | 2800 | 2810 | 2782 | 100445 |
1708104600 | 2792 | 40 | 1.45 | 2772 | 2804 | 2764 | 128935 |
1708018200 | 2752 | 22 | 0.81 | 2746 | 2760 | 2742 | 92585 |
1707931800 | 2730 | 52 | 1.94 | 2680 | 2746 | 2680 | 154530 |
1707845400 | 2678 | -48 | -1.76 | 2666 | 2730 | 2656 | 174118 |
1707759000 | 2726 | 24 | 0.89 | 2710 | 2738 | 2708 | 489775 |
1707499800 | 2702 | 18 | 0.67 | 2662 | 2718 | 2662 | 137588 |
1707413400 | 2684 | 20 | 0.75 | 2610 | 2718 | 2610 | 145484 |
1707327000 | 2664 | 2 | 0.08 | 2700 | 2700 | 2656 | 108621 |
1707240600 | 2662 | 48 | 1.84 | 2540 | 2662 | 2540 | 173288 |
1707154200 | 2614 | 0 | 0.00 | 2612 | 2644 | 2596 | 178146 |
1706895000 | 2614 | -4 | -0.15 | 2646 | 2648 | 2606 | 103461 |
1706808600 | 2618 | -54 | -2.02 | 2672 | 2672 | 2612 | 179483 |
1706722200 | 2672 | 6 | 0.23 | 2658 | 2680 | 2646 | 390879 |
1706635800 | 2666 | 14 | 0.53 | 2668 | 2678 | 2654 | 160619 |
1706549400 | 2652 | -24 | -0.90 | 2674 | 2676 | 2644 | 660853 |
1706290200 | 2676 | 18 | 0.68 | 2654 | 2680 | 2602 | 247703 |
1706203800 | 2658 | 16 | 0.61 | 2644 | 2668 | 2618 | 125458 |
1706117400 | 2642 | -54 | -2.00 | 2668 | 2692 | 2608 | 369997 |
1706031000 | 2696 | -12 | -0.44 | 2716 | 2732 | 2676 | 223817 |
1705944600 | 2708 | 18 | 0.67 | 2690 | 2732 | 2680 | 434292 |
1705685400 | 2690 | 30 | 1.13 | 2676 | 2690 | 2660 | 491161 |
1705599000 | 2660 | 20 | 0.76 | 2574 | 2676 | 2574 | 230291 |
1705512600 | 2640 | -22 | -0.83 | 2650 | 2652 | 2592 | 476325 |
1705426200 | 2662 | 22 | 0.83 | 2612 | 2674 | 2612 | 281022 |
1705339800 | 2640 | 22 | 0.84 | 2618 | 2644 | 2614 | 246995 |
1705080600 | 2618 | 34 | 1.32 | 2630 | 2630 | 2598 | 599267 |
1704994200 | 2584 | -18 | -0.69 | 2620 | 2646 | 2584 | 677904 |
1704907800 | 2602 | 128 | 5.17 | 2494 | 2718 | 2494 | 916843 |
1704821400 | 2474 | -80 | -3.13 | 2554 | 2556 | 2454 | 660016 |
1704735000 | 2554 | -6 | -0.23 | 2560 | 2592 | 2508 | 624260 |
1704475800 | 2560 | -44 | -1.69 | 2540 | 2586 | 2540 | 523151 |
1704389400 | 2604 | 4 | 0.15 | 2628 | 2632 | 2574 | 171748 |
1704303000 | 2600 | -18 | -0.69 | 2562 | 2642 | 2562 | 161485 |
1704216600 | 2618 | 16 | 0.61 | 2542 | 2642 | 2542 | 142099 |
1703871000 | 2602 | -12 | -0.46 | 2614 | 2614 | 2594 | 55981 |
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