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 | 54 | 2.47933884298 | 2178 | 2238 | 2086 | 323663 | 2151.15817521 | DE |
4 | 82 | 3.81395348837 | 2150 | 2424 | 1940 | 495412 | 2150.31132616 | DE |
12 | 42 | 1.91780821918 | 2190 | 2424 | 1940 | 376025 | 2152.24313686 | DE |
26 | 673.5 | 43.2146294514 | 1558.5 | 2424 | 1527.5 | 443593 | 2032.56593175 | DE |
52 | -788 | -26.0927152318 | 3020 | 3229 | 1527.5 | 440423 | 2240.28172656 | DE |
156 | -2584 | -53.6544850498 | 4816 | 5478 | 1320 | 484738 | 2799.6981825 | DE |
260 | -1202 | -35.0029120559 | 3434 | 5595 | 1320 | 454547 | 3188.44735725 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714408200 | 2232 | 34 | 1.55 | 2200 | 2232 | 2152 | 218186 |
1714149000 | 2198 | 82 | 3.88 | 2158 | 2216 | 2136 | 414132 |
1714062600 | 2116 | 2 | 0.09 | 2178 | 2238 | 2102 | 449087 |
1713976200 | 2114 | -24 | -1.12 | 2138 | 2158 | 2086 | 186563 |
1713889800 | 2138 | -48 | -2.20 | 2170 | 2200 | 2134 | 343457 |
1713803400 | 2186 | 40 | 1.86 | 2178 | 2232 | 2158 | 225074 |
1713544200 | 2146 | 28 | 1.32 | 2068 | 2146 | 2026 | 388872 |
1713457800 | 2118 | 131 | 6.59 | 2030 | 2118 | 2028 | 504510 |
1713371400 | 1987 | 28 | 1.43 | 1948 | 2038 | 1940 | 324608 |
1713285000 | 1959 | -57 | -2.83 | 1980 | 2024 | 1945 | 340093 |
1713198600 | 2016 | -78 | -3.72 | 2160 | 2182 | 2010 | 738749 |
1712939400 | 2094 | -186 | -8.16 | 2292 | 2352 | 2094 | 1514597 |
1712853000 | 2280 | -74 | -3.14 | 2322 | 2374 | 2246 | 439696 |
1712766600 | 2354 | 44 | 1.90 | 2332 | 2424 | 2330 | 470093 |
1712680200 | 2310 | 50 | 2.21 | 2250 | 2342 | 2250 | 376727 |
1712593800 | 2260 | 52 | 2.36 | 2246 | 2314 | 2230 | 250726 |
1712334600 | 2208 | -62 | -2.73 | 2218 | 2258 | 2176 | 847533 |
1712248200 | 2270 | 106 | 4.90 | 2156 | 2302 | 2144 | 355825 |
1712161800 | 2164 | 44 | 2.08 | 2120 | 2164 | 2108 | 566764 |
1712075400 | 2120 | -26 | -1.21 | 2150 | 2184 | 2106 | 675720 |
1711647000 | 2146 | 43 | 2.04 | 2098 | 2147 | 2078 | 452429 |
1711560600 | 2103 | 17 | 0.81 | 2068 | 2106 | 2052 | 596651 |
1711474200 | 2086 | 70 | 3.47 | 2003 | 2088 | 1995.5 | 176665 |
1711387800 | 2016 | -18 | -0.88 | 2003 | 2050 | 1986 | 628196 |
1711128600 | 2034 | -44 | -2.12 | 2116 | 2116 | 2009 | 365948 |
1711042200 | 2078 | -36 | -1.70 | 2178 | 2194 | 2054 | 777455 |
1710955800 | 2114 | 13 | 0.62 | 2083 | 2150 | 2083 | 144042 |
1710869400 | 2101 | 28 | 1.35 | 2104 | 2130 | 2070 | 262209 |
1710783000 | 2073 | -72 | -3.36 | 2147 | 2165 | 2052 | 263609 |
1710523800 | 2145 | -5 | -0.23 | 2129 | 2177 | 2068 | 525488 |
1710437400 | 2150 | -79 | -3.54 | 2221 | 2235 | 2117 | 390576 |
1710351000 | 2229 | -53 | -2.32 | 2275 | 2302 | 2190 | 438026 |
1710264600 | 2282 | -56 | -2.40 | 2351 | 2351 | 2245 | 285498 |
1710178200 | 2338 | 21 | 0.91 | 2290 | 2369 | 2242 | 249252 |
1709919000 | 2317 | 2 | 0.09 | 2278 | 2370 | 2278 | 216569 |
1709832600 | 2315 | 60 | 2.66 | 2260 | 2338 | 2236 | 600647 |
1709746200 | 2255 | 61 | 2.78 | 2225 | 2285 | 2217 | 266617 |
1709659800 | 2194 | -21 | -0.95 | 2155 | 2207 | 2138 | 341172 |
1709573400 | 2215 | -20 | -0.89 | 2245 | 2245 | 2179 | 185249 |
1709314200 | 2235 | 98 | 4.59 | 2151 | 2243 | 2136 | 362905 |
1709227800 | 2137 | -59 | -2.69 | 2209 | 2209 | 2137 | 189219 |
1709141400 | 2196 | -52 | -2.31 | 2242 | 2252 | 2179 | 114518 |
1709055000 | 2248 | 56 | 2.55 | 2175 | 2270 | 2175 | 384225 |
1708968600 | 2192 | -29 | -1.31 | 2210 | 2270 | 2168 | 175334 |
1708709400 | 2221 | 26 | 1.18 | 2217 | 2229 | 2155 | 290466 |
1708623000 | 2195 | 94 | 4.47 | 2147 | 2216 | 2103 | 600913 |
1708536600 | 2101 | 42 | 2.04 | 2022 | 2102 | 2022 | 122764 |
1708450200 | 2059 | -35 | -1.67 | 2072 | 2082 | 2049 | 105742 |
1708363800 | 2094 | 30 | 1.45 | 2051 | 2098 | 2024 | 165882 |
1708104600 | 2064 | -45 | -2.13 | 2129 | 2134 | 2049 | 127134 |
1708018200 | 2109 | 41 | 1.98 | 2115 | 2153 | 2098 | 175115 |
1707931800 | 2068 | 5 | 0.24 | 2092 | 2118 | 2060 | 373978 |
1707845400 | 2063 | -37 | -1.76 | 2042 | 2104 | 2012 | 209680 |
1707759000 | 2100 | 51 | 2.49 | 2070 | 2124 | 2051 | 190430 |
1707499800 | 2049 | -65 | -3.07 | 2128 | 2128 | 2019 | 339454 |
1707413400 | 2114 | -65 | -2.98 | 2165 | 2237 | 2108 | 254552 |
1707327000 | 2179 | 18 | 0.83 | 2160 | 2179 | 2135 | 305818 |
1707240600 | 2161 | -7 | -0.32 | 2200 | 2200 | 2120 | 343226 |
1707154200 | 2168 | -20 | -0.91 | 2190 | 2260 | 2163 | 398966 |
1706895000 | 2188 | 204 | 10.28 | 2070 | 2215 | 2070 | 707692 |
1706808600 | 1984 | -5 | -0.25 | 1961.5 | 2042 | 1961.5 | 407473 |
1706722200 | 1989 | -17 | -0.85 | 1983 | 2006 | 1925 | 332439 |
1706635800 | 2006 | -24 | -1.18 | 2059 | 2059 | 2006 | 316965 |
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