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 | 19.5 | 2.78571428571 | 700 | 749.5 | 690.5 | 861646 | 721.62981413 | DE |
4 | -12.3 | -1.6807871003 | 731.8 | 759.5 | 690.5 | 796494 | 730.97413446 | DE |
12 | -87.5 | -10.8426270136 | 807 | 807 | 688.4 | 631802 | 735.51053805 | DE |
26 | 10.5 | 1.48095909732 | 709 | 860 | 688.4 | 550817 | 754.28123171 | DE |
52 | -216.5 | -23.1303418803 | 936 | 984 | 687.8 | 519668 | 796.76153587 | DE |
156 | -947.5 | -56.8386322735 | 1667 | 1839 | 687.8 | 723396 | 1124.13283078 | DE |
260 | -730.5 | -50.3793103448 | 1450 | 1841 | 573.8 | 776146 | 1198.42232544 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 719.5 | 7 | 0.98 | 700 | 749.5 | 690.5 | 815349 |
1713976200 | 712.5 | -17 | -2.33 | 735 | 735 | 712 | 1257238 |
1713889800 | 729.5 | 9.5 | 1.32 | 727 | 729.5 | 723.5 | 1954869 |
1713803400 | 720 | 4 | 0.56 | 730.5 | 730.5 | 720 | 379711 |
1713544200 | 716 | -2 | -0.28 | 720.5 | 720.5 | 702.5 | 343768 |
1713457800 | 718 | 3 | 0.42 | 700 | 719 | 700 | 372643 |
1713371400 | 715 | -5 | -0.69 | 703.5 | 725.5 | 703.5 | 775770 |
1713285000 | 720 | -16 | -2.17 | 724.5 | 730.5 | 713.5 | 950691 |
1713198600 | 736 | -11.5 | -1.54 | 729.5 | 752 | 729.5 | 533046 |
1712939400 | 747.5 | -2 | -0.27 | 750.5 | 756.5 | 741.5 | 532596 |
1712853000 | 749.5 | 13.5 | 1.83 | 740.5 | 757.5 | 736 | 533758 |
1712766600 | 736 | -14 | -1.87 | 749 | 759.5 | 735 | 704681 |
1712680200 | 750 | 4.5 | 0.60 | 730.5 | 752.5 | 730.5 | 920097 |
1712593800 | 745.5 | 10 | 1.36 | 730 | 749 | 730 | 507584 |
1712334600 | 735.5 | -9.5 | -1.28 | 750 | 750 | 731.5 | 483228 |
1712248200 | 745 | 13.5 | 1.85 | 719 | 749.5 | 719 | 1452398 |
1712161800 | 731.5 | 14.5 | 2.02 | 702 | 731.5 | 702 | 1120873 |
1712075400 | 717 | -12.4 | -1.70 | 735 | 736 | 712.5 | 602502 |
1711647000 | 729.4 | -5.6 | -0.76 | 731.8 | 731.8 | 720.2 | 911446 |
1711560600 | 735 | 8.6 | 1.18 | 733.4 | 737.2 | 728 | 956528 |
1711474200 | 726.4 | 17.8 | 2.51 | 695 | 726.4 | 695 | 425052 |
1711387800 | 708.6 | -4.6 | -0.64 | 713.6 | 715 | 704.8 | 311705 |
1711128600 | 713.2 | -2.2 | -0.31 | 699.2 | 720 | 699.2 | 311511 |
1711042200 | 715.4 | 17.4 | 2.49 | 710.2 | 718.2 | 703.2 | 280820 |
1710955800 | 698 | 5 | 0.72 | 691 | 698.8 | 691 | 373156 |
1710869400 | 693 | 0.8 | 0.12 | 688.4 | 696.2 | 688.4 | 582818 |
1710783000 | 692.2 | -6.2 | -0.89 | 697.8 | 701 | 690.6 | 325198 |
1710523800 | 698.4 | -4.4 | -0.63 | 698 | 709.6 | 698 | 884082 |
1710437400 | 702.8 | -7.2 | -1.01 | 699.4 | 713.4 | 699.4 | 464285 |
1710351000 | 710 | -10.2 | -1.42 | 718 | 723 | 708.8 | 471383 |
1710264600 | 720.2 | 4.6 | 0.64 | 718.6 | 722 | 708 | 396246 |
1710178200 | 715.6 | -12.6 | -1.73 | 721.4 | 729 | 714.6 | 442915 |
1709919000 | 728.2 | -7.8 | -1.06 | 735 | 738.2 | 718 | 491545 |
1709832600 | 736 | 4 | 0.55 | 728 | 751.4 | 717.4 | 794226 |
1709746200 | 732 | 6.8 | 0.94 | 711.8 | 735.2 | 710 | 2036583 |
1709659800 | 725.2 | -20.2 | -2.71 | 703 | 772.4 | 697 | 1520631 |
1709573400 | 745.4 | -10.4 | -1.38 | 770.8 | 770.8 | 739.8 | 656640 |
1709314200 | 755.8 | 18.6 | 2.52 | 737.6 | 756.8 | 737.6 | 826902 |
1709227800 | 737.2 | 6.6 | 0.90 | 720 | 749.6 | 720 | 1072432 |
1709141400 | 730.6 | -17.2 | -2.30 | 756.4 | 756.4 | 728.4 | 581419 |
1709055000 | 747.8 | 9.8 | 1.33 | 726 | 747.8 | 725.8 | 965119 |
1708968600 | 738 | -18.2 | -2.41 | 763.8 | 763.8 | 738 | 315796 |
1708709400 | 756.2 | -4.4 | -0.58 | 760.2 | 761.4 | 751.4 | 249561 |
1708623000 | 760.6 | -4.2 | -0.55 | 763.8 | 771.2 | 756.6 | 326480 |
1708536600 | 764.8 | -5.8 | -0.75 | 761.4 | 773.6 | 761.4 | 433102 |
1708450200 | 770.6 | -3.2 | -0.41 | 755.8 | 781.2 | 755.8 | 211060 |
1708363800 | 773.8 | 13.4 | 1.76 | 760.6 | 775.2 | 754.4 | 338776 |
1708104600 | 760.4 | -1.4 | -0.18 | 770.2 | 771.2 | 757.2 | 228229 |
1708018200 | 761.8 | 6.6 | 0.87 | 762.2 | 768.2 | 760.2 | 314389 |
1707931800 | 755.2 | -0.6 | -0.08 | 758.4 | 764.6 | 754 | 448250 |
1707845400 | 755.8 | -21.8 | -2.80 | 761.6 | 779.4 | 749.4 | 296941 |
1707759000 | 777.6 | 3.8 | 0.49 | 776.4 | 792.6 | 775.8 | 262726 |
1707499800 | 773.8 | -2.2 | -0.28 | 771 | 784.4 | 768.8 | 228581 |
1707413400 | 776 | 6.2 | 0.81 | 770 | 783.2 | 769.6 | 390001 |
1707327000 | 769.8 | 0.4 | 0.05 | 750.8 | 774.8 | 750.8 | 368826 |
1707240600 | 769.4 | 10 | 1.32 | 750.2 | 771 | 750.2 | 977142 |
1707154200 | 759.4 | -17.8 | -2.29 | 796 | 796 | 754.8 | 1112832 |
1706895000 | 777.2 | 1 | 0.13 | 794.6 | 794.6 | 774.4 | 358714 |
1706808600 | 776.2 | -13.8 | -1.75 | 807 | 807 | 775 | 275018 |
1706722200 | 790 | -1.4 | -0.18 | 796 | 796 | 785.4 | 373168 |
1706635800 | 791.4 | -7.6 | -0.95 | 800 | 804.6 | 788.4 | 287446 |
1706549400 | 799 | -5.4 | -0.67 | 804 | 804.4 | 791 | 275210 |
1706290200 | 804.4 | 8 | 1.00 | 798.8 | 807 | 786.4 | 219054 |
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