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 | -22 | -3.48101265823 | 632 | 632 | 594 | 50625 | 614.81538838 | DE |
4 | -50 | -7.57575757576 | 660 | 668 | 594 | 71423 | 639.77054771 | DE |
12 | 36 | 6.27177700348 | 574 | 690 | 562 | 73685 | 638.27403162 | DE |
26 | 189.5 | 45.0653983353 | 420.5 | 690 | 415 | 59203 | 586.96265656 | DE |
52 | 232 | 61.3756613757 | 378 | 690 | 373 | 51018 | 524.51702263 | DE |
156 | 40 | 7.01754385965 | 570 | 690 | 320 | 41267 | 488.94151466 | DE |
260 | 94 | 18.2170542636 | 516 | 704 | 320 | 49364 | 538.2717283 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713889800 | 600 | -20 | -3.23 | 612 | 616 | 594 | 65618 |
1713803400 | 620 | 0 | 0.00 | 612 | 620 | 612 | 91219 |
1713544200 | 620 | 0 | 0.00 | 620 | 620 | 610 | 45039 |
1713457800 | 620 | 0 | 0.00 | 622 | 632 | 620 | 42222 |
1713371400 | 620 | 0 | 0.00 | 632 | 632 | 620 | 9028 |
1713285000 | 620 | -22 | -3.43 | 640 | 640 | 620 | 72586 |
1713198600 | 642 | 0 | 0.00 | 652 | 656 | 642 | 24768 |
1712939400 | 642 | 2 | 0.31 | 646 | 658 | 642 | 202035 |
1712853000 | 640 | -4 | -0.62 | 646 | 646 | 640 | 73865 |
1712766600 | 644 | -4 | -0.62 | 646 | 650 | 644 | 37362 |
1712680200 | 648 | 8 | 1.25 | 656 | 656 | 646 | 75126 |
1712593800 | 640 | 0 | 0.00 | 640 | 640 | 640 | 111908 |
1712334600 | 640 | -20 | -3.03 | 664 | 664 | 640 | 74812 |
1712248200 | 660 | 8 | 1.23 | 664 | 666 | 660 | 145227 |
1712161800 | 652 | 2 | 0.31 | 652 | 652 | 644 | 66561 |
1712075400 | 650 | -18 | -2.69 | 654 | 656 | 650 | 61821 |
1711647000 | 668 | 8 | 1.21 | 668 | 668 | 668 | 34706 |
1711560600 | 660 | -14 | -2.08 | 660 | 660 | 660 | 51715 |
1711474200 | 674 | -2 | -0.30 | 674 | 674 | 672 | 34061 |
1711387800 | 676 | 12 | 1.81 | 680 | 680 | 672 | 100692 |
1711128600 | 664 | -14 | -2.06 | 678 | 680 | 664 | 231480 |
1711042200 | 678 | 22 | 3.35 | 672 | 678 | 670 | 35829 |
1710955800 | 656 | -13 | -1.94 | 656 | 664 | 650 | 52387 |
1710869400 | 669 | 9 | 1.36 | 660 | 669 | 660 | 66088 |
1710783000 | 660 | -20 | -2.94 | 670 | 670 | 660 | 50293 |
1710523800 | 680 | 6 | 0.89 | 680 | 680 | 680 | 108117 |
1710437400 | 674 | 8 | 1.20 | 666 | 682 | 666 | 27984 |
1710351000 | 666 | -4 | -0.60 | 678 | 684 | 666 | 90075 |
1710264600 | 670 | 0 | 0.00 | 678 | 682 | 670 | 68829 |
1710178200 | 670 | -16 | -2.33 | 672 | 672 | 670 | 102070 |
1709919000 | 686 | 14 | 2.08 | 678 | 690 | 678 | 108731 |
1709832600 | 672 | 4 | 0.60 | 670 | 674 | 668 | 54418 |
1709746200 | 668 | 13 | 1.98 | 660 | 668 | 652 | 35098 |
1709659800 | 655 | -13 | -1.95 | 664 | 664 | 655 | 75578 |
1709573400 | 668 | 26 | 4.05 | 660 | 670 | 660 | 100221 |
1709314200 | 642 | 18 | 2.88 | 648 | 660 | 642 | 77536 |
1709227800 | 624 | -6 | -0.95 | 642 | 642 | 624 | 57121 |
1709141400 | 630 | -11 | -1.72 | 638 | 638 | 630 | 80647 |
1709055000 | 641 | 15 | 2.40 | 648 | 648 | 641 | 35109 |
1708968600 | 626 | -16 | -2.49 | 626 | 648 | 626 | 71041 |
1708709400 | 642 | -8 | -1.23 | 650 | 650 | 634 | 68828 |
1708623000 | 650 | 46 | 7.62 | 630 | 650 | 628 | 87343 |
1708536600 | 604 | -13 | -2.11 | 608 | 608 | 604 | 77391 |
1708450200 | 617 | -6 | -0.96 | 630 | 630 | 617 | 32123 |
1708363800 | 623 | 5 | 0.81 | 623 | 623 | 623 | 39109 |
1708104600 | 618 | -4 | -0.64 | 630 | 630 | 618 | 41808 |
1708018200 | 622 | 0 | 0.00 | 612 | 622 | 612 | 44644 |
1707931800 | 622 | 10 | 1.63 | 622 | 622 | 622 | 52604 |
1707845400 | 612 | -12 | -1.92 | 622 | 622 | 612 | 99786 |
1707759000 | 624 | 2 | 0.32 | 630 | 632 | 620 | 70860 |
1707499800 | 622 | 14 | 2.30 | 622 | 624 | 614 | 101799 |
1707413400 | 608 | 22 | 3.75 | 608 | 620 | 606 | 127187 |
1707327000 | 586 | -2 | -0.34 | 596 | 596 | 586 | 59944 |
1707240600 | 588 | 2 | 0.34 | 590 | 592 | 588 | 73710 |
1707154200 | 586 | 14 | 2.45 | 584 | 604 | 584 | 168470 |
1706895000 | 572 | 5 | 0.88 | 572 | 584 | 572 | 98777 |
1706808600 | 567 | 0 | 0.00 | 562 | 572 | 562 | 34848 |
1706722200 | 567 | -16 | -2.74 | 574 | 574 | 566 | 45490 |
1706635800 | 583 | 15 | 2.64 | 578 | 586 | 578 | 97724 |
1706549400 | 568 | -4 | -0.70 | 578 | 578 | 568 | 31640 |
1706290200 | 572 | -2 | -0.35 | 564 | 572 | 562 | 109216 |
1706203800 | 574 | 24 | 4.36 | 558 | 578 | 558 | 116211 |
1706117400 | 550 | -3 | -0.54 | 540 | 550 | 540 | 98018 |
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