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 | -9.55 | -2.53989361702 | 376 | 381.55 | 349.85 | 310195 | 363.02303059 | DE |
4 | -61.55 | -14.3808411215 | 428 | 438.6 | 349.85 | 271158 | 394.12319511 | DE |
12 | -14.7 | -3.85674931129 | 381.15 | 438.6 | 343.4 | 240377 | 392.17954857 | DE |
26 | -57.45 | -13.5527246992 | 423.9 | 440.7 | 343.4 | 219933 | 398.61271171 | DE |
52 | -215.55 | -37.0360824742 | 582 | 603.6 | 343.4 | 198329 | 451.82838415 | DE |
156 | -200.75 | -35.3931593794 | 567.2 | 798 | 343.4 | 199728 | 540.22416289 | DE |
260 | -135.15 | -26.9437799043 | 501.6 | 798 | 343.4 | 212167 | 527.8824206 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 366.6 | 1.7 | 0.47 | 364.05 | 368.05 | 358.75 | 210289 |
1711474200 | 364.9 | 11.15 | 3.15 | 353.65 | 365.15 | 349.85 | 264699 |
1711387800 | 353.75 | -4.3 | -1.20 | 359 | 360.5 | 353.5 | 276935 |
1711128600 | 358.05 | -13.25 | -3.57 | 370 | 371.85 | 358.05 | 399603 |
1711042200 | 371.3 | -3.9 | -1.04 | 376 | 381.55 | 366.7 | 399450 |
1710955800 | 375.2 | -50.75 | -11.91 | 375 | 378.3 | 361.15 | 1239724 |
1710869400 | 425.95 | 2.5 | 0.59 | 421.5 | 426.3 | 420.55 | 129889 |
1710783000 | 423.45 | -2.7 | -0.63 | 426.1 | 427.2 | 418.35 | 151430 |
1710523800 | 426.15 | -0.05 | -0.01 | 423.85 | 430.05 | 420 | 408368 |
1710437400 | 426.2 | 2.6 | 0.61 | 426.75 | 438.6 | 426.2 | 220561 |
1710351000 | 423.6 | -2.55 | -0.60 | 424.65 | 428.45 | 421.65 | 193996 |
1710264600 | 426.15 | 6 | 1.43 | 420.95 | 426.45 | 416.75 | 171472 |
1710178200 | 420.15 | 2.75 | 0.66 | 415.25 | 420.15 | 412.15 | 106835 |
1709919000 | 417.4 | 5.95 | 1.45 | 412 | 418.25 | 409.85 | 178750 |
1709832600 | 411.45 | 0.3 | 0.07 | 407.7 | 412.6 | 402.75 | 242337 |
1709746200 | 411.15 | 0.15 | 0.04 | 410 | 415.9 | 410 | 120947 |
1709659800 | 411 | -4.75 | -1.14 | 411.5 | 412.35 | 407.35 | 125406 |
1709573400 | 415.75 | -8.2 | -1.93 | 422.05 | 422.05 | 413.05 | 153743 |
1709314200 | 423.95 | -1.1 | -0.26 | 425 | 426.65 | 417.95 | 130552 |
1709227800 | 425.05 | -0.95 | -0.22 | 428 | 431 | 424.9 | 298175 |
1709141400 | 426 | -7.6 | -1.75 | 433.85 | 434.5 | 424.6 | 201508 |
1709055000 | 433.6 | 5.6 | 1.31 | 428 | 436.8 | 426.85 | 144293 |
1708968600 | 428 | 2.35 | 0.55 | 423.5 | 428.05 | 421.15 | 169662 |
1708709400 | 425.65 | -8.85 | -2.04 | 434.6 | 438.15 | 424.85 | 224170 |
1708623000 | 434.5 | 4.8 | 1.12 | 431 | 438.45 | 430 | 234990 |
1708536600 | 429.7 | 1.5 | 0.35 | 428.05 | 432.1 | 427.85 | 154553 |
1708450200 | 428.2 | 0.2 | 0.05 | 425.6 | 428.9 | 424.75 | 150341 |
1708363800 | 428 | -0.1 | -0.02 | 422.4 | 428 | 421.4 | 103403 |
1708104600 | 428.1 | 4.75 | 1.12 | 429.9 | 436.5 | 426.9 | 298523 |
1708018200 | 423.35 | 7.25 | 1.74 | 419.1 | 427 | 419.1 | 245987 |
1707931800 | 416.1 | 5.2 | 1.27 | 409 | 417.75 | 408 | 210183 |
1707845400 | 410.9 | -1 | -0.24 | 413.6 | 415 | 406.85 | 209615 |
1707759000 | 411.9 | -1.2 | -0.29 | 414.6 | 420.2 | 410.5 | 201069 |
1707499800 | 413.1 | 3.7 | 0.90 | 414.95 | 419.8 | 410.25 | 445472 |
1707413400 | 409.4 | 19.15 | 4.91 | 400 | 415.85 | 387.35 | 540972 |
1707327000 | 390.25 | -1.45 | -0.37 | 391 | 394.35 | 389.25 | 217131 |
1707240600 | 391.7 | 7.55 | 1.97 | 387 | 391.7 | 381.5 | 211102 |
1707154200 | 384.15 | 7.55 | 2.00 | 377.4 | 386.8 | 377 | 169641 |
1706895000 | 376.6 | -1.75 | -0.46 | 378 | 384.3 | 376.35 | 154163 |
1706808600 | 378.35 | -4.9 | -1.28 | 379.05 | 382.7 | 376.85 | 180374 |
1706722200 | 383.25 | -2.65 | -0.69 | 385.9 | 386 | 380.9 | 204286 |
1706635800 | 385.9 | 1.05 | 0.27 | 386.05 | 387.4 | 381.35 | 152644 |
1706549400 | 384.85 | 0.05 | 0.01 | 382.7 | 385.8 | 378.95 | 206398 |
1706290200 | 384.8 | 23.8 | 6.59 | 371.55 | 389.8 | 371.3 | 551777 |
1706203800 | 361 | -3.75 | -1.03 | 362.95 | 363.85 | 358.15 | 221986 |
1706117400 | 364.75 | 4.75 | 1.32 | 366.3 | 369.85 | 360.55 | 214941 |
1706031000 | 360 | 6.15 | 1.74 | 357.2 | 361.1 | 354.7 | 272841 |
1705944600 | 353.85 | 3.35 | 0.96 | 355.4 | 360.2 | 349.75 | 218583 |
1705685400 | 350.5 | -3.1 | -0.88 | 354.55 | 356 | 348.05 | 222016 |
1705599000 | 353.6 | 7.5 | 2.17 | 358 | 362 | 349.8 | 233566 |
1705512600 | 346.1 | -12.6 | -3.51 | 350.85 | 353.6 | 343.4 | 302473 |
1705426200 | 358.7 | -3.75 | -1.03 | 358.3 | 360.5 | 356.3 | 208448 |
1705339800 | 362.45 | -4.25 | -1.16 | 363.35 | 366.6 | 358 | 169431 |
1705080600 | 366.7 | -4.45 | -1.20 | 356.3 | 368.45 | 354.15 | 372801 |
1704994200 | 371.15 | -10.55 | -2.76 | 382.6 | 385.25 | 369.7 | 241667 |
1704907800 | 381.7 | -2.3 | -0.60 | 382.95 | 386.4 | 379.6 | 135198 |
1704821400 | 384 | -1.45 | -0.38 | 388.5 | 389 | 382.25 | 148311 |
1704735000 | 385.45 | 7.05 | 1.86 | 377.25 | 385.45 | 374.1 | 129783 |
1704475800 | 378.4 | -1.05 | -0.28 | 376.9 | 379.95 | 371.35 | 148491 |
1704389400 | 379.45 | -1.7 | -0.45 | 381.15 | 382.65 | 377.55 | 176681 |
1704303000 | 381.15 | -11.9 | -3.03 | 391.6 | 394.15 | 378.1 | 285251 |
1704216600 | 393.05 | -5.95 | -1.49 | 400.1 | 401.3 | 389 | 145952 |
1703871000 | 399 | 0.75 | 0.19 | 399.5 | 402.55 | 398.35 | 90721 |
1703784600 | 398.25 | -4.55 | -1.13 | 403.1 | 405.55 | 397.3 | 91283 |
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