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 | 20 | 5.99700149925 | 333.5 | 354 | 328 | 4763 | 333.82375294 | DE |
4 | 29 | 8.93682588598 | 324.5 | 356.5 | 323 | 4238 | 335.79495317 | DE |
12 | 53 | 17.6372712146 | 300.5 | 356.5 | 298 | 4032 | 325.03080714 | DE |
26 | 113 | 46.9854469854 | 240.5 | 356.5 | 233.5 | 3497 | 301.03196526 | DE |
52 | 91.5 | 34.9236641221 | 262 | 356.5 | 225 | 2948 | 283.77071527 | DE |
156 | 115 | 48.2180293501 | 238.5 | 370 | 209.5 | 2714 | 285.93958709 | DE |
260 | 214.9 | 155.050505051 | 138.6 | 370 | 115 | 2476 | 250.53403877 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 353.5 | 12 | 3.51 | 343 | 354 | 343 | 7664 |
1711560600 | 341.5 | 11.5 | 3.48 | 330.5 | 343.5 | 330.5 | 5697 |
1711474200 | 330 | -1 | -0.30 | 331 | 332.5 | 329.5 | 5946 |
1711387800 | 331 | -3 | -0.90 | 335 | 338.5 | 330 | 2657 |
1711128600 | 334 | 5 | 1.52 | 329 | 337 | 328 | 6482 |
1711042200 | 329 | -2.5 | -0.75 | 333.5 | 334 | 329 | 3034 |
1710955800 | 331.5 | -4 | -1.19 | 334 | 337.5 | 331.5 | 2086 |
1710869400 | 335.5 | 3.5 | 1.05 | 333 | 337 | 326.5 | 3083 |
1710783000 | 332 | -4 | -1.19 | 337 | 337.5 | 332 | 3914 |
1710523800 | 336 | -15 | -4.27 | 342 | 342 | 323 | 7309 |
1710437400 | 351 | 19 | 5.72 | 338 | 356.5 | 338 | 13277 |
1710351000 | 332 | 1.5 | 0.45 | 331.5 | 335.5 | 329 | 3843 |
1710264600 | 330.5 | 1 | 0.30 | 330.5 | 331 | 327.5 | 4029 |
1710178200 | 329.5 | -0.5 | -0.15 | 329.5 | 330 | 327.5 | 2099 |
1709919000 | 330 | -4 | -1.20 | 332 | 333 | 330 | 2879 |
1709832600 | 334 | -1 | -0.30 | 335 | 338 | 332.5 | 1917 |
1709746200 | 335 | 1.5 | 0.45 | 333.5 | 336 | 327.5 | 3746 |
1709659800 | 333.5 | 1 | 0.30 | 331.5 | 336.5 | 331.5 | 2641 |
1709573400 | 332.5 | 2 | 0.61 | 332 | 334.5 | 329.5 | 3278 |
1709314200 | 330.5 | 1.5 | 0.46 | 329.5 | 332.5 | 324.5 | 2617 |
1709227800 | 329 | 5.5 | 1.70 | 324.5 | 329.5 | 324.5 | 4232 |
1709141400 | 323.5 | 0.5 | 0.15 | 323.5 | 326 | 319.5 | 2804 |
1709055000 | 323 | 0.5 | 0.16 | 322.5 | 323.5 | 320 | 1529 |
1708968600 | 322.5 | 0.5 | 0.16 | 323.5 | 325.5 | 321 | 3507 |
1708709400 | 322 | 1 | 0.31 | 320 | 324 | 319 | 1755 |
1708623000 | 321 | 2.5 | 0.78 | 319.5 | 323 | 316.5 | 1445 |
1708536600 | 318.5 | -0.5 | -0.16 | 319 | 319.5 | 317 | 1169 |
1708450200 | 319 | -1.5 | -0.47 | 320.5 | 321 | 318.5 | 1780 |
1708363800 | 320.5 | -0.5 | -0.16 | 321 | 322 | 318 | 1449 |
1708104600 | 321 | 2 | 0.63 | 320 | 321.5 | 316.5 | 2097 |
1708018200 | 319 | -7.5 | -2.30 | 327.5 | 328.5 | 319 | 2678 |
1707931800 | 326.5 | 1.5 | 0.46 | 326 | 328.5 | 326 | 3396 |
1707845400 | 325 | -2.5 | -0.76 | 328.5 | 329 | 323 | 3374 |
1707759000 | 327.5 | -2 | -0.61 | 331 | 332 | 327 | 2998 |
1707499800 | 329.5 | -0.5 | -0.15 | 330.5 | 332 | 328 | 3694 |
1707413400 | 330 | 5 | 1.54 | 325.5 | 331 | 324.5 | 3432 |
1707327000 | 325 | -5 | -1.52 | 330.5 | 330.5 | 324 | 4879 |
1707240600 | 330 | -9.5 | -2.80 | 339 | 339 | 329 | 7057 |
1707154200 | 339.5 | 10.5 | 3.19 | 329.5 | 341.5 | 329.5 | 3771 |
1706895000 | 329 | 0 | 0.00 | 334 | 334 | 325 | 5950 |
1706808600 | 329 | -1 | -0.30 | 327.5 | 336.5 | 327.5 | 4301 |
1706722200 | 330 | 3 | 0.92 | 326.5 | 330 | 324.5 | 8380 |
1706635800 | 327 | 1.5 | 0.46 | 325.5 | 328.5 | 325 | 3316 |
1706549400 | 325.5 | 0 | 0.00 | 326.5 | 327 | 323.5 | 3516 |
1706290200 | 325.5 | 1 | 0.31 | 324.5 | 330.5 | 322 | 4697 |
1706203800 | 324.5 | 15.5 | 5.02 | 318 | 328 | 316.5 | 6331 |
1706117400 | 309 | -4 | -1.28 | 313.5 | 313.5 | 308 | 3166 |
1706031000 | 313 | 0 | 0.00 | 315 | 316.5 | 311.5 | 15810 |
1705944600 | 313 | 4 | 1.29 | 309.5 | 314 | 309.5 | 2173 |
1705685400 | 309 | 0 | 0.00 | 307 | 309.5 | 305.5 | 2173 |
1705599000 | 309 | 3.5 | 1.15 | 305 | 309 | 304.5 | 2078 |
1705512600 | 305.5 | -4.5 | -1.45 | 309 | 309 | 303.5 | 2268 |
1705426200 | 310 | -3.5 | -1.12 | 313 | 314.5 | 306.5 | 5544 |
1705339800 | 313.5 | 6.5 | 2.12 | 308 | 313.5 | 307 | 14465 |
1705080600 | 307 | 8 | 2.68 | 299 | 307 | 298.5 | 6570 |
1704994200 | 299 | -1.5 | -0.50 | 300.5 | 301.5 | 298 | 1783 |
1704907800 | 300.5 | -2 | -0.66 | 301.5 | 303 | 299.5 | 1392 |
1704821400 | 302.5 | 1 | 0.33 | 301.5 | 302.5 | 300 | 3132 |
1704735000 | 301.5 | -1 | -0.33 | 303 | 304 | 299 | 2596 |
1704475800 | 302.5 | -2 | -0.66 | 304.5 | 304.5 | 298 | 1960 |
1704389400 | 304.5 | 2.5 | 0.83 | 300.5 | 305.5 | 300.5 | 2711 |
1704303000 | 302 | -5 | -1.63 | 306.5 | 306.5 | 298.5 | 3850 |
1704216600 | 307 | 1 | 0.33 | 309 | 310 | 305 | 1943 |
1703871000 | 306 | -3.5 | -1.13 | 308.5 | 310 | 305.5 | 1270 |
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