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 | 16 | 2.94117647059 | 544 | 564 | 544 | 46517 | 554.94773954 | DE |
4 | -2 | -0.355871886121 | 562 | 570 | 544 | 61778 | 558.2273481 | DE |
12 | -6 | -1.06007067138 | 566 | 570 | 540 | 75262 | 551.94122425 | DE |
26 | 69 | 14.0529531568 | 491 | 592 | 482 | 56403 | 551.30976564 | DE |
52 | 2 | 0.358422939068 | 558 | 592 | 482 | 47173 | 546.3412411 | DE |
156 | -144 | -20.4545454545 | 704 | 808 | 454 | 54691 | 593.12391706 | DE |
260 | 16 | 2.94117647059 | 544 | 808 | 273 | 68582 | 556.73586397 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 560 | 4 | 0.72 | 562 | 564 | 560 | 50567 |
1714062600 | 556 | 0 | 0.00 | 556 | 562 | 554 | 121099 |
1713976200 | 556 | -4 | -0.71 | 556 | 556 | 556 | 29506 |
1713889800 | 560 | 4 | 0.72 | 560 | 560 | 560 | 26145 |
1713803400 | 556 | 12 | 2.21 | 554 | 556 | 552 | 26725 |
1713544200 | 544 | -4 | -0.73 | 544 | 544 | 544 | 29110 |
1713457800 | 548 | 0 | 0.00 | 552 | 552 | 548 | 42041 |
1713371400 | 548 | 0 | 0.00 | 554 | 554 | 548 | 47822 |
1713285000 | 548 | -12 | -2.14 | 550 | 556 | 548 | 52988 |
1713198600 | 560 | -2 | -0.36 | 560 | 568 | 560 | 52371 |
1712939400 | 562 | 4 | 0.72 | 564 | 566 | 560 | 90846 |
1712853000 | 558 | -2 | -0.36 | 560 | 564 | 556 | 93806 |
1712766600 | 560 | -2 | -0.36 | 566 | 570 | 560 | 32486 |
1712680200 | 562 | -8 | -1.40 | 562 | 562 | 562 | 20368 |
1712593800 | 570 | 5 | 0.88 | 562 | 570 | 562 | 78134 |
1712334600 | 565 | -3 | -0.53 | 566 | 566 | 564 | 48380 |
1712248200 | 568 | 12 | 2.16 | 560 | 570 | 560 | 114421 |
1712161800 | 556 | 2 | 0.36 | 558 | 560 | 548 | 89604 |
1712075400 | 554 | -6 | -1.07 | 562 | 562 | 554 | 116152 |
1711647000 | 560 | 2 | 0.36 | 560 | 562 | 558 | 96290 |
1711560600 | 558 | 4 | 0.72 | 558 | 558 | 556 | 107075 |
1711474200 | 554 | 6 | 1.09 | 554 | 558 | 554 | 45492 |
1711387800 | 548 | -4 | -0.72 | 550 | 550 | 548 | 59437 |
1711128600 | 552 | 0 | 0.00 | 552 | 552 | 552 | 114557 |
1711042200 | 552 | 8 | 1.47 | 548 | 552 | 546 | 203332 |
1710955800 | 544 | -4 | -0.73 | 544 | 544 | 542 | 80398 |
1710869400 | 548 | 2 | 0.37 | 552 | 552 | 546 | 100711 |
1710783000 | 546 | -6 | -1.09 | 550 | 552 | 546 | 59491 |
1710523800 | 552 | 4 | 0.73 | 548 | 552 | 548 | 56649 |
1710437400 | 548 | 2 | 0.37 | 548 | 552 | 546 | 85911 |
1710351000 | 546 | -6 | -1.09 | 550 | 552 | 542 | 96579 |
1710264600 | 552 | 4 | 0.73 | 550 | 552 | 550 | 61664 |
1710178200 | 548 | -2 | -0.36 | 544 | 548 | 544 | 69049 |
1709919000 | 550 | 4 | 0.73 | 552 | 552 | 544 | 50865 |
1709832600 | 546 | 2 | 0.37 | 548 | 554 | 544 | 40844 |
1709746200 | 544 | -2 | -0.37 | 546 | 554 | 544 | 72862 |
1709659800 | 546 | 2 | 0.37 | 544 | 546 | 542 | 59580 |
1709573400 | 544 | -4 | -0.73 | 548 | 548 | 544 | 60619 |
1709314200 | 548 | 4 | 0.74 | 548 | 554 | 548 | 40828 |
1709227800 | 544 | 0 | 0.00 | 546 | 548 | 544 | 95411 |
1709141400 | 544 | -4 | -0.73 | 548 | 548 | 542 | 48645 |
1709055000 | 548 | -2 | -0.36 | 552 | 552 | 548 | 44332 |
1708968600 | 550 | 0 | 0.00 | 560 | 560 | 550 | 70597 |
1708709400 | 550 | 0 | 0.00 | 554 | 554 | 550 | 49686 |
1708623000 | 550 | 2 | 0.36 | 552 | 558 | 550 | 38165 |
1708536600 | 548 | -3 | -0.54 | 550 | 550 | 548 | 21317 |
1708450200 | 551 | -1 | -0.18 | 548 | 552 | 548 | 49688 |
1708363800 | 552 | 3 | 0.55 | 552 | 556 | 552 | 283355 |
1708104600 | 549 | 7 | 1.29 | 546 | 552 | 546 | 232631 |
1708018200 | 542 | -2 | -0.37 | 550 | 550 | 540 | 209468 |
1707931800 | 544 | -10 | -1.81 | 550 | 556 | 544 | 28080 |
1707845400 | 554 | -3 | -0.54 | 554 | 564 | 544 | 57105 |
1707759000 | 557 | 1 | 0.18 | 554 | 562 | 554 | 54795 |
1707499800 | 556 | 8 | 1.46 | 556 | 556 | 556 | 32084 |
1707413400 | 548 | 0 | 0.00 | 550 | 556 | 548 | 108706 |
1707327000 | 548 | -6 | -1.08 | 554 | 562 | 548 | 88275 |
1707240600 | 554 | -2 | -0.36 | 556 | 560 | 554 | 51484 |
1707154200 | 556 | -6 | -1.07 | 562 | 562 | 556 | 35637 |
1706895000 | 562 | -10 | -1.75 | 566 | 568 | 562 | 91504 |
1706808600 | 572 | 8 | 1.42 | 572 | 572 | 572 | 19241 |
1706722200 | 564 | 4 | 0.71 | 568 | 570 | 560 | 30565 |
1706635800 | 560 | 0 | 0.00 | 564 | 564 | 560 | 49503 |
1706549400 | 560 | -8 | -1.41 | 568 | 574 | 560 | 61927 |
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