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 | 3 | 1.40186915888 | 214 | 226 | 213.8 | 3230925 | 217.56740992 | DE |
4 | 39.6 | 22.3224351747 | 177.4 | 226 | 176.1 | 1756690 | 200.45561109 | DE |
12 | 24 | 12.4352331606 | 193 | 226 | 170.7 | 1263189 | 192.90374732 | DE |
26 | 52.5 | 31.914893617 | 164.5 | 226 | 153 | 1551643 | 182.43238583 | DE |
52 | 48.1 | 28.4783895796 | 168.9 | 226 | 140.7 | 1273775 | 174.86522083 | DE |
156 | -43 | -16.5384615385 | 260 | 261.45 | 100.9 | 1449579 | 166.42626968 | DE |
260 | -95 | -30.4487179487 | 312 | 425 | 100.9 | 1397011 | 214.39294394 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710783000 | 217 | -0.6 | -0.28 | 218.8 | 218.8 | 216.4 | 1672724 |
1710523800 | 217.6 | -0.4 | -0.18 | 221.4 | 221.4 | 217.2 | 3662344 |
1710437400 | 218 | 1 | 0.46 | 223.4 | 223.4 | 215.8 | 1774383 |
1710351000 | 217 | -1.6 | -0.73 | 217 | 221.8 | 217 | 5798607 |
1710264600 | 218.6 | 20 | 10.07 | 214 | 226 | 213.8 | 3246565 |
1710178200 | 198.6 | 10.4 | 5.53 | 192.4 | 201.2 | 188.7 | 2029253 |
1709919000 | 188.2 | -0.9 | -0.48 | 194.1 | 194.1 | 188 | 867639 |
1709832600 | 189.1 | 0.1 | 0.05 | 188.9 | 191.1 | 188.5 | 848455 |
1709746200 | 189 | -0.9 | -0.47 | 184.6 | 190.5 | 184.6 | 3466371 |
1709659800 | 189.9 | 8.6 | 4.74 | 181.3 | 190.7 | 181.3 | 2080553 |
1709573400 | 181.3 | -0.2 | -0.11 | 178 | 183.1 | 178 | 1082536 |
1709314200 | 181.5 | 2.5 | 1.40 | 176.1 | 182 | 176.1 | 812381 |
1709227800 | 179 | 0.8 | 0.45 | 181 | 181.2 | 178.9 | 1651916 |
1709141400 | 178.2 | -4.5 | -2.46 | 181.7 | 182.7 | 178.2 | 692177 |
1709055000 | 182.7 | 1.3 | 0.72 | 181.8 | 184.2 | 181.1 | 1690125 |
1708968600 | 181.4 | 0.6 | 0.33 | 181.2 | 181.6 | 179.7 | 1005329 |
1708709400 | 180.8 | -2.2 | -1.20 | 180.4 | 182.5 | 180 | 1030677 |
1708623000 | 183 | 3 | 1.67 | 180.5 | 183.1 | 179.1 | 478870 |
1708536600 | 180 | 1.3 | 0.73 | 176.6 | 180.6 | 176.6 | 828714 |
1708450200 | 178.7 | -0.1 | -0.06 | 177.4 | 178.9 | 176.5 | 414183 |
1708363800 | 178.8 | -0.5 | -0.28 | 182.5 | 182.5 | 176.8 | 642608 |
1708104600 | 179.3 | 1.5 | 0.84 | 179.1 | 180.3 | 176.5 | 489291 |
1708018200 | 177.8 | 2.4 | 1.37 | 171.1 | 177.8 | 170.7 | 797362 |
1707931800 | 175.4 | -3.6 | -2.01 | 174.5 | 180.6 | 174.5 | 942769 |
1707845400 | 179 | -2.9 | -1.59 | 178.4 | 183 | 178.4 | 476372 |
1707759000 | 181.9 | 2.6 | 1.45 | 179 | 183.4 | 179 | 650316 |
1707499800 | 179.3 | -1.5 | -0.83 | 181.1 | 181.3 | 178.7 | 855244 |
1707413400 | 180.8 | 1.1 | 0.61 | 183.5 | 183.5 | 180 | 2027325 |
1707327000 | 179.7 | -3.4 | -1.86 | 185 | 185 | 179.5 | 1229251 |
1707240600 | 183.1 | 0.1 | 0.05 | 181 | 184.5 | 180.6 | 378792 |
1707154200 | 183 | -1.7 | -0.92 | 185.8 | 186.1 | 182.1 | 307507 |
1706895000 | 184.7 | -1.6 | -0.86 | 190.2 | 190.2 | 184.7 | 412532 |
1706808600 | 186.3 | -1.6 | -0.85 | 184.6 | 188.7 | 184.6 | 542950 |
1706722200 | 187.9 | -3.2 | -1.67 | 191.9 | 191.9 | 187.9 | 675894 |
1706635800 | 191.1 | 5.2 | 2.80 | 186.3 | 191.2 | 184.2 | 1029979 |
1706549400 | 185.9 | 0.4 | 0.22 | 189.7 | 189.7 | 182.4 | 2232441 |
1706290200 | 185.5 | -1.1 | -0.59 | 186.5 | 186.5 | 184.4 | 1024584 |
1706203800 | 186.6 | 1 | 0.54 | 185.3 | 186.8 | 183.1 | 520019 |
1706117400 | 185.6 | 3.3 | 1.81 | 183.5 | 186.5 | 183.5 | 623909 |
1706031000 | 182.3 | 0.8 | 0.44 | 185.2 | 185.2 | 179.7 | 522187 |
1705944600 | 181.5 | 1.8 | 1.00 | 184.6 | 184.6 | 180.5 | 679030 |
1705685400 | 179.7 | -2.4 | -1.32 | 181 | 183.5 | 179.7 | 612302 |
1705599000 | 182.1 | 1.3 | 0.72 | 185.8 | 185.8 | 181.1 | 861395 |
1705512600 | 180.8 | -6.1 | -3.26 | 185.7 | 186 | 180.6 | 607316 |
1705426200 | 186.9 | 0.7 | 0.38 | 185.1 | 186.9 | 185.1 | 2539831 |
1705339800 | 186.2 | 0.2 | 0.11 | 190 | 190 | 184.3 | 1264615 |
1705080600 | 186 | 2.7 | 1.47 | 188 | 188 | 184.3 | 478081 |
1704994200 | 183.3 | -4.8 | -2.55 | 186 | 189.4 | 183.3 | 499974 |
1704907800 | 188.1 | -0.6 | -0.32 | 192.4 | 192.4 | 187.4 | 499265 |
1704821400 | 188.7 | -3.5 | -1.82 | 188 | 191.6 | 186.8 | 649035 |
1704735000 | 192.2 | 2.2 | 1.16 | 193.5 | 193.5 | 188.2 | 544549 |
1704475800 | 190 | -1.8 | -0.94 | 195 | 195 | 187.3 | 462455 |
1704389400 | 191.8 | 1.8 | 0.95 | 194 | 194 | 189.8 | 1119450 |
1704303000 | 190 | -2.6 | -1.35 | 194.6 | 194.8 | 188.9 | 7504392 |
1704216600 | 192.6 | -2.7 | -1.38 | 190.4 | 197.8 | 190.4 | 1177566 |
1703871000 | 195.3 | 0.5 | 0.26 | 196 | 196 | 193.8 | 303838 |
1703784600 | 194.8 | 0.5 | 0.26 | 195 | 195.3 | 192.9 | 1066324 |
1703698200 | 194.3 | -1.4 | -0.72 | 193 | 195.3 | 191.4 | 1282208 |
1703266200 | 195.7 | 4.1 | 2.14 | 191.4 | 195.7 | 190 | 703478 |
1703179800 | 191.6 | 1.2 | 0.63 | 190.7 | 192.9 | 188 | 2663998 |
1703093400 | 190.4 | 3.2 | 1.71 | 189.5 | 191.3 | 188.9 | 2355056 |
1703007000 | 187.2 | 1.3 | 0.70 | 190.5 | 190.5 | 184.7 | 2281833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |