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 | 8.62619808307 | 187.8 | 208.2 | 185.8 | 68338 | 201.316093 | DE |
4 | 20 | 10.8695652174 | 184 | 208.2 | 174.4 | 73821 | 186.41353244 | DE |
12 | 22.6 | 12.4586549063 | 181.4 | 208.2 | 168.9 | 50396 | 182.00097095 | DE |
26 | 23.4 | 12.9568106312 | 180.6 | 208.2 | 168.9 | 44420 | 182.16323875 | DE |
52 | 20.3 | 11.0506260207 | 183.7 | 208.2 | 158.2 | 50128 | 178.06198367 | DE |
156 | -733.5 | -78.24 | 937.5 | 1053 | 81.85 | 47344 | 163.76683224 | DE |
260 | -1111 | -84.4866920152 | 1315 | 1455 | 81.85 | 31603 | 234.52986012 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 206 | 1.8 | 0.88 | 203.8 | 208.2 | 201.8 | 37150 |
1711474200 | 204.2 | -2.8 | -1.35 | 207.4 | 208.2 | 203 | 85091 |
1711387800 | 207 | 14.1 | 7.31 | 197.2 | 208.2 | 197 | 119427 |
1711128600 | 192.9 | 5.2 | 2.77 | 187.4 | 193.6 | 186.8 | 50708 |
1711042200 | 187.7 | 0.1 | 0.05 | 187.8 | 188 | 185.8 | 49313 |
1710955800 | 187.6 | 4.7 | 2.57 | 183.7 | 189 | 182.4 | 76853 |
1710869400 | 182.9 | 2.6 | 1.44 | 179.7 | 183.7 | 179.5 | 101986 |
1710783000 | 180.3 | 2 | 1.12 | 178.4 | 183.3 | 178.4 | 99629 |
1710523800 | 178.3 | -1.2 | -0.67 | 179 | 180.3 | 177.6 | 126218 |
1710437400 | 179.5 | 3.2 | 1.82 | 176.5 | 181.4 | 176.5 | 73218 |
1710351000 | 176.3 | 0 | 0.00 | 176.7 | 179.2 | 176.3 | 53948 |
1710264600 | 176.3 | -0.8 | -0.45 | 176.6 | 178.3 | 174.4 | 81513 |
1710178200 | 177.1 | -3.7 | -2.05 | 182.5 | 183.3 | 177.1 | 58199 |
1709919000 | 180.8 | -2.3 | -1.26 | 183.8 | 184.1 | 179.1 | 60453 |
1709832600 | 183.1 | 0.2 | 0.11 | 181.5 | 186.5 | 181.5 | 52996 |
1709746200 | 182.9 | -10.5 | -5.43 | 196.9 | 197 | 178.9 | 120075 |
1709659800 | 193.4 | 6 | 3.20 | 188.1 | 194.8 | 188.1 | 78214 |
1709573400 | 187.4 | 4.3 | 2.35 | 182.8 | 187.4 | 182.4 | 31827 |
1709314200 | 183.1 | 0.2 | 0.11 | 183.7 | 184.2 | 181.1 | 28672 |
1709227800 | 182.9 | -1.1 | -0.60 | 184 | 184.5 | 182.7 | 90933 |
1709141400 | 184 | 1.3 | 0.71 | 183 | 184.2 | 182.2 | 26649 |
1709055000 | 182.7 | -2 | -1.08 | 186.7 | 187.5 | 182.7 | 36145 |
1708968600 | 184.7 | 2.4 | 1.32 | 182 | 184.9 | 181.1 | 20188 |
1708709400 | 182.3 | -0.4 | -0.22 | 182.5 | 183.4 | 181.4 | 18397 |
1708623000 | 182.7 | 0.6 | 0.33 | 182 | 183.1 | 181.7 | 21528 |
1708536600 | 182.1 | -0.5 | -0.27 | 182 | 182.1 | 178.4 | 29354 |
1708450200 | 182.6 | 1.7 | 0.94 | 181.1 | 183.4 | 180.5 | 18546 |
1708363800 | 180.9 | -3.4 | -1.84 | 184.7 | 184.8 | 179.8 | 20355 |
1708104600 | 184.3 | 1.6 | 0.88 | 182.6 | 185.1 | 182.3 | 32836 |
1708018200 | 182.7 | 5.7 | 3.22 | 177.1 | 184.3 | 177 | 51908 |
1707931800 | 177 | 5.2 | 3.03 | 172.2 | 177 | 172.2 | 36830 |
1707845400 | 171.8 | -0.8 | -0.46 | 172 | 172.1 | 170.5 | 33550 |
1707759000 | 172.6 | 0.4 | 0.23 | 172.9 | 174.2 | 171.6 | 29277 |
1707499800 | 172.2 | -1.4 | -0.81 | 173.7 | 174.8 | 170.9 | 24260 |
1707413400 | 173.6 | -1.7 | -0.97 | 175.2 | 175.7 | 173 | 18993 |
1707327000 | 175.3 | 0.1 | 0.06 | 175.6 | 176.5 | 174.8 | 28174 |
1707240600 | 175.2 | 2.5 | 1.45 | 173.4 | 176.3 | 173.3 | 32704 |
1707154200 | 172.7 | -4.5 | -2.54 | 176.8 | 177.2 | 172.4 | 24927 |
1706895000 | 177.2 | 1.5 | 0.85 | 176.6 | 178.1 | 175.9 | 45143 |
1706808600 | 175.7 | 0.2 | 0.11 | 175.6 | 177.6 | 175.5 | 48042 |
1706722200 | 175.5 | 0.9 | 0.52 | 174.6 | 176.9 | 174.1 | 50262 |
1706635800 | 174.6 | -0.6 | -0.34 | 175.5 | 177.5 | 174.5 | 43292 |
1706549400 | 175.2 | 2.7 | 1.57 | 172.9 | 175.8 | 172.9 | 41525 |
1706290200 | 172.5 | 0.4 | 0.23 | 173.3 | 173.9 | 171.9 | 41134 |
1706203800 | 172.1 | -1.3 | -0.75 | 173.9 | 174.8 | 172.1 | 35427 |
1706117400 | 173.4 | 2.2 | 1.29 | 171.6 | 173.6 | 171.6 | 38884 |
1706031000 | 171.2 | -1.8 | -1.04 | 173 | 173.8 | 168.9 | 53326 |
1705944600 | 173 | 2 | 1.17 | 171 | 173.3 | 170.1 | 46672 |
1705685400 | 171 | -3.6 | -2.06 | 174.5 | 175.5 | 171 | 53684 |
1705599000 | 174.6 | -2.8 | -1.58 | 176.5 | 177.8 | 172.6 | 63618 |
1705512600 | 177.4 | 1.2 | 0.68 | 175.5 | 178.7 | 175.3 | 55482 |
1705426200 | 176.2 | -1.3 | -0.73 | 176.9 | 178.8 | 175.3 | 76833 |
1705339800 | 177.5 | -12.2 | -6.43 | 178.5 | 183.2 | 171 | 102276 |
1705080600 | 189.7 | 5.2 | 2.82 | 184.5 | 189.8 | 184.5 | 38891 |
1704994200 | 184.5 | -1.1 | -0.59 | 186.6 | 186.6 | 184.2 | 19927 |
1704907800 | 185.6 | 1.5 | 0.81 | 186.9 | 187.1 | 184.2 | 39380 |
1704821400 | 184.1 | 1.1 | 0.60 | 184.2 | 188.4 | 184 | 49971 |
1704735000 | 183 | -1.8 | -0.97 | 184.6 | 185.4 | 182.6 | 49099 |
1704475800 | 184.8 | -0.9 | -0.48 | 185 | 185.9 | 184.5 | 16750 |
1704389400 | 185.7 | 4.7 | 2.60 | 181.4 | 186.1 | 181.2 | 33069 |
1704303000 | 181 | 1 | 0.56 | 179.2 | 181 | 179 | 36117 |
1704216600 | 180 | 0.8 | 0.45 | 179.6 | 180.8 | 179.4 | 24695 |
1703871000 | 179.2 | 0 | 0.00 | 178.7 | 180.4 | 178.5 | 21876 |
1703784600 | 179.2 | -0.8 | -0.44 | 179.7 | 180.6 | 179.2 | 31065 |
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