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 | 29.5 | 4.64201416208 | 635.5 | 669.6 | 633.8 | 25378992 | 659.17153684 | DE |
4 | 35.8 | 5.68976478067 | 629.2 | 669.6 | 618.7 | 29988556 | 647.72937175 | DE |
12 | 47.9 | 7.76211310971 | 617.1 | 669.6 | 572.9 | 35390318 | 617.30314992 | DE |
26 | 55.3 | 9.07003444317 | 609.7 | 669.6 | 572.9 | 34289750 | 612.56607306 | DE |
52 | 97 | 17.0774647887 | 568 | 669.6 | 560.6 | 33117801 | 614.48179521 | DE |
156 | 246 | 58.7112171838 | 419 | 669.6 | 358.45 | 29625456 | 542.4294591 | DE |
260 | 0.8 | 0.120445648901 | 664.2 | 687.7 | 281.5 | 30794675 | 516.12906315 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 661.9 | -1.7 | -0.26 | 662.5 | 663.9 | 657.7 | 16268362 |
1713976200 | 663.6 | -4.1 | -0.61 | 666.5 | 668.4 | 662.29999 | 16528990 |
1713889800 | 667.7 | 1.2 | 0.18 | 665.79999 | 669.6 | 663.79999 | 28989060 |
1713803400 | 666.5 | 20.3 | 3.14 | 655.7 | 667.79999 | 653.29999 | 23632519 |
1713544200 | 646.2 | 1.6 | 0.25 | 635.5 | 647.6 | 633.79999 | 41476028 |
1713457800 | 644.6 | 8.5 | 1.34 | 639.29999 | 645.6 | 637.6 | 45221835 |
1713371400 | 636.1 | 4.4 | 0.70 | 633 | 641.79999 | 631.2 | 16680975 |
1713285000 | 631.7 | -19.4 | -2.98 | 642.5 | 642.5 | 630.5 | 24748632 |
1713198600 | 651.1 | -2.3 | -0.35 | 653 | 659.79999 | 650 | 20726320 |
1712939400 | 653.4 | 6.7 | 1.04 | 647.5 | 660.1 | 647.5 | 27556690 |
1712853000 | 646.7 | -16.5 | -2.49 | 659.6 | 662.9 | 644.4 | 35033072 |
1712766600 | 663.2 | 18.5 | 2.87 | 650 | 665 | 649 | 49167099 |
1712680200 | 644.7 | 0.2 | 0.03 | 644.2 | 649.2 | 643.1 | 53497802 |
1712593800 | 644.5 | 3.1 | 0.48 | 639.7 | 646 | 637.6 | 15007365 |
1712334600 | 641.4 | -0.3 | -0.05 | 636.1 | 641.79999 | 634 | 53801791 |
1712248200 | 641.7 | 10.6 | 1.68 | 634.5 | 644.4 | 633.1 | 26117784 |
1712161800 | 631.1 | 9.7 | 1.56 | 620.5 | 631.1 | 618.7 | 23901917 |
1712075400 | 621.4 | 2.4 | 0.39 | 629.2 | 632.29999 | 619.4 | 21437764 |
1711647000 | 619 | 4 | 0.65 | 618.79999 | 627.5 | 618 | 24431421 |
1711560600 | 615 | -12.3 | -1.96 | 621.5 | 622.1 | 612.5 | 18956455 |
1711474200 | 627.29999 | 2.7 | 0.43 | 624 | 628.2 | 623.1 | 16200492 |
1711387800 | 624.6 | -0.3 | -0.05 | 622.5 | 625.4 | 619.9 | 19108437 |
1711128600 | 624.9 | 3.8 | 0.61 | 619.6 | 629.7 | 619.4 | 27875480 |
1711042200 | 621.1 | 15.7 | 2.59 | 609.5 | 624 | 608.79999 | 43226462 |
1710955800 | 605.4 | 2.5 | 0.41 | 600.9 | 608 | 599 | 30837741 |
1710869400 | 602.9 | 0.4 | 0.07 | 600 | 603.9 | 599.79999 | 20613248 |
1710783000 | 602.5 | 4.5 | 0.75 | 596.79999 | 605.9 | 596.4 | 31896532 |
1710523800 | 598 | 11.6 | 1.98 | 586.2 | 598.1 | 584.9 | 124236128 |
1710437400 | 586.4 | -3.3 | -0.56 | 590.2 | 590.4 | 584.1 | 33233032 |
1710351000 | 589.7 | -2.9 | -0.49 | 592.6 | 598.5 | 589.29999 | 27248541 |
1710264600 | 592.6 | 16.8 | 2.92 | 585.2 | 594.29999 | 584.1 | 53377876 |
1710178200 | 575.79999 | -4.1 | -0.71 | 578.5 | 581 | 572.9 | 43737404 |
1709919000 | 579.9 | -10.8 | -1.83 | 589.7 | 590.1 | 579.7 | 35784087 |
1709832600 | 590.7 | -21.3 | -3.48 | 586.4 | 593.2 | 583.6 | 27375007 |
1709746200 | 612 | 1.9 | 0.31 | 608.1 | 613.7 | 603.4 | 43707123 |
1709659800 | 610.1 | 1.7 | 0.28 | 604.4 | 611.6 | 600.5 | 49302160 |
1709573400 | 608.4 | -4.4 | -0.72 | 609.1 | 611.1 | 604.5 | 27478718 |
1709314200 | 612.79999 | -1.7 | -0.28 | 617.79999 | 623.79999 | 612.7 | 21257589 |
1709227800 | 614.5 | 5 | 0.82 | 606.6 | 620.5 | 606.2 | 52181230 |
1709141400 | 609.5 | 7.1 | 1.18 | 605.4 | 613 | 601.9 | 43298930 |
1709055000 | 602.4 | 6.7 | 1.12 | 599 | 603.79999 | 598.6 | 55073285 |
1708968600 | 595.7 | -1.5 | -0.25 | 600.29999 | 600.5 | 592.7 | 75840990 |
1708709400 | 597.2 | 6.7 | 1.13 | 596.2 | 600.9 | 595.29999 | 37908807 |
1708623000 | 590.5 | 0.7 | 0.12 | 598.1 | 600.5 | 587.79999 | 73537738 |
1708536600 | 589.79999 | -54 | -8.39 | 613 | 615.5 | 584.4 | 75023872 |
1708450200 | 643.79999 | 5.6 | 0.88 | 636.2 | 644.1 | 636 | 23197461 |
1708363800 | 638.2 | -0.6 | -0.09 | 634.2 | 640 | 632.2 | 19094264 |
1708104600 | 638.79999 | 12.2 | 1.95 | 629.5 | 639.6 | 627.6 | 25512387 |
1708018200 | 626.6 | 5.9 | 0.95 | 625 | 628.9 | 623.5 | 22441026 |
1707931800 | 620.7 | 10.2 | 1.67 | 618.2 | 625.7 | 617.79999 | 17796377 |
1707845400 | 610.5 | 2.1 | 0.35 | 607.9 | 615.9 | 607 | 18331224 |
1707759000 | 608.4 | -1.1 | -0.18 | 607.6 | 611.1 | 601.7 | 22058716 |
1707499800 | 609.5 | -8.2 | -1.33 | 618.9 | 619.5 | 608.1 | 18944727 |
1707413400 | 617.7 | -9.5 | -1.51 | 625.7 | 627 | 616.7 | 20548020 |
1707327000 | 627.2 | -4.8 | -0.76 | 629.79999 | 633.2 | 625.9 | 18127293 |
1707240600 | 632 | 12.8 | 2.07 | 626.1 | 633.9 | 626.1 | 33798520 |
1707154200 | 619.2 | 5.1 | 0.83 | 620.7 | 622.79999 | 617.5 | 95060605 |
1706895000 | 614.1 | 2.9 | 0.47 | 617.1 | 618 | 611.5 | 45185017 |
1706808600 | 611.2 | -7 | -1.13 | 615.79999 | 621.9 | 609.5 | 51583058 |
1706722200 | 618.2 | -3 | -0.48 | 618 | 625.29999 | 617.29999 | 36396934 |
1706635800 | 621.2 | 4.2 | 0.68 | 617.2 | 622.4 | 614.5 | 17184572 |
1706549400 | 617 | 0.1 | 0.02 | 619 | 622.2 | 617 | 20693786 |
1706290200 | 616.9 | 12 | 1.98 | 610.79999 | 619.29999 | 610.6 | 46459660 |
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