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 | 2 | 0.3861003861 | 518 | 543.5 | 513.5 | 2150406 | 529.43874301 | DE |
4 | 20 | 4 | 500 | 543.5 | 488.8 | 1429150 | 517.27658941 | DE |
12 | 78.2 | 17.7003168855 | 441.8 | 543.5 | 424.2 | 1473234 | 477.82543516 | DE |
26 | 100 | 23.8095238095 | 420 | 543.5 | 381.6 | 1231050 | 445.16376447 | DE |
52 | 225 | 76.2711864407 | 295 | 543.5 | 266.8 | 1094709 | 397.86378022 | DE |
156 | 274.4 | 111.726384365 | 245.6 | 543.5 | 215.9 | 1134270 | 337.68457514 | DE |
260 | 32.9 | 6.75425990556 | 487.1 | 659.2 | 196.7 | 1538927 | 367.80913038 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 520 | -12 | -2.26 | 533.5 | 537 | 520 | 1423629 |
1711560600 | 532 | -1 | -0.19 | 539.5 | 543.5 | 531 | 1006665 |
1711474200 | 533 | 19 | 3.70 | 514 | 535.5 | 513.5 | 7438270 |
1711387800 | 514 | -4 | -0.77 | 515 | 519.5 | 513.5 | 669413 |
1711128600 | 518 | 0 | 0.00 | 529 | 529 | 515 | 851690 |
1711042200 | 518 | 0 | 0.00 | 518 | 523 | 518 | 785992 |
1710955800 | 518 | -5 | -0.96 | 518 | 526 | 517 | 519463 |
1710869400 | 523 | 6 | 1.16 | 517 | 523 | 516.5 | 1392710 |
1710783000 | 517 | 6 | 1.17 | 515 | 518 | 512 | 684853 |
1710523800 | 511 | -2.5 | -0.49 | 525 | 525 | 504.5 | 1788016 |
1710437400 | 513.5 | 2 | 0.39 | 514 | 523.5 | 511.5 | 1318226 |
1710351000 | 511.5 | 2.5 | 0.49 | 505.5 | 515 | 504.5 | 2086331 |
1710264600 | 509 | 2 | 0.39 | 512 | 512 | 504 | 939573 |
1710178200 | 507 | -2.5 | -0.49 | 521.5 | 521.5 | 504 | 635771 |
1709919000 | 509.5 | 1.5 | 0.30 | 510 | 517 | 505 | 766708 |
1709832600 | 508 | -11 | -2.12 | 512.5 | 522.5 | 508 | 1408235 |
1709746200 | 519 | 9 | 1.76 | 519 | 519.5 | 509 | 1076141 |
1709659800 | 510 | 7 | 1.39 | 505 | 514.5 | 503 | 1682642 |
1709573400 | 503 | -1 | -0.20 | 502 | 509.5 | 501 | 1410443 |
1709314200 | 504 | 14.2 | 2.90 | 490 | 504 | 490 | 809210 |
1709227800 | 489.8 | -0.4 | -0.08 | 500 | 500 | 488.8 | 1312652 |
1709141400 | 490.2 | -1.8 | -0.37 | 491 | 494.2 | 484.8 | 3933295 |
1709055000 | 492 | -3.8 | -0.77 | 497.2 | 497.2 | 486.8 | 1170238 |
1708968600 | 495.8 | -1.8 | -0.36 | 495.4 | 499.4 | 491.8 | 474542 |
1708709400 | 497.6 | -1.8 | -0.36 | 491.2 | 498.6 | 491.2 | 920016 |
1708623000 | 499.4 | 6.2 | 1.26 | 494 | 499.8 | 491.4 | 865554 |
1708536600 | 493.2 | 4.2 | 0.86 | 491.2 | 495 | 485.4 | 1018898 |
1708450200 | 489 | 9 | 1.88 | 481.2 | 491 | 476.6 | 1119202 |
1708363800 | 480 | 6.8 | 1.44 | 479 | 480 | 470 | 632400 |
1708104600 | 473.2 | 5.8 | 1.24 | 470 | 473.2 | 463.6 | 524104 |
1708018200 | 467.4 | 1.8 | 0.39 | 465 | 471 | 460.4 | 1106550 |
1707931800 | 465.6 | 10.4 | 2.28 | 462 | 473.2 | 462 | 967754 |
1707845400 | 455.2 | -14.4 | -3.07 | 467.6 | 467.6 | 450.8 | 1122142 |
1707759000 | 469.6 | 6.6 | 1.43 | 466 | 473.6 | 461 | 1301862 |
1707499800 | 463 | 3.8 | 0.83 | 462 | 463 | 453.8 | 1655145 |
1707413400 | 459.2 | 35 | 8.25 | 431.6 | 460.2 | 431.6 | 2538423 |
1707327000 | 424.2 | -41.6 | -8.93 | 465 | 468.6 | 424.2 | 1742838 |
1707240600 | 465.8 | 3.8 | 0.82 | 461.4 | 467.8 | 459.8 | 6328319 |
1707154200 | 462 | 12 | 2.67 | 451.6 | 462 | 449 | 2081823 |
1706895000 | 450 | -2.2 | -0.49 | 463 | 463 | 448.2 | 1471492 |
1706808600 | 452.2 | -0.4 | -0.09 | 450 | 457.4 | 450 | 635891 |
1706722200 | 452.6 | -0.6 | -0.13 | 457 | 457 | 450.4 | 2780264 |
1706635800 | 453.2 | 0.2 | 0.04 | 460 | 460 | 451.6 | 2031449 |
1706549400 | 453 | -0.4 | -0.09 | 452.6 | 456.6 | 449.8 | 4949700 |
1706290200 | 453.4 | 2.4 | 0.53 | 458 | 458 | 448.6 | 570943 |
1706203800 | 451 | -1.6 | -0.35 | 456 | 456 | 447.2 | 2620252 |
1706117400 | 452.6 | 8.8 | 1.98 | 445.6 | 452.6 | 438.6 | 678143 |
1706031000 | 443.8 | 0.2 | 0.05 | 445.2 | 450 | 439.4 | 3879065 |
1705944600 | 443.6 | 13.6 | 3.16 | 440.4 | 447.6 | 432 | 1729569 |
1705685400 | 430 | -5 | -1.15 | 435 | 437.4 | 430 | 625114 |
1705599000 | 435 | 1.4 | 0.32 | 434.4 | 440.6 | 431.2 | 961749 |
1705512600 | 433.6 | -4 | -0.91 | 445 | 445 | 429 | 605858 |
1705426200 | 437.6 | -1.6 | -0.36 | 446.4 | 446.4 | 437.6 | 448286 |
1705339800 | 439.2 | -3 | -0.68 | 441.2 | 443.6 | 433 | 537778 |
1705080600 | 442.2 | -0.4 | -0.09 | 452 | 452 | 440.8 | 481346 |
1704994200 | 442.6 | -6.4 | -1.43 | 451 | 454 | 442.6 | 979599 |
1704907800 | 449 | 11.4 | 2.61 | 446 | 450.6 | 438.4 | 536077 |
1704821400 | 437.6 | -2.4 | -0.55 | 444.4 | 444.4 | 435.4 | 539290 |
1704735000 | 440 | -2.4 | -0.54 | 440 | 444.6 | 434.4 | 880861 |
1704475800 | 442.4 | -3 | -0.67 | 442 | 447.4 | 437.8 | 1109037 |
1704389400 | 445.4 | 4.6 | 1.04 | 441.8 | 445.4 | 439.2 | 1256177 |
1704303000 | 440.8 | 20.8 | 4.95 | 421 | 442.2 | 420.4 | 3976445 |
1704216600 | 420 | 25 | 6.33 | 395 | 420 | 392 | 1930743 |
1703871000 | 395 | -2.2 | -0.55 | 400 | 400 | 392.2 | 285827 |
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