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 | -1 | -0.156494522692 | 639 | 647 | 628 | 158747 | 640.278296 | DE |
4 | 22 | 3.57142857143 | 616 | 653 | 616 | 163140 | 638.74925708 | DE |
12 | 85 | 15.3707052441 | 553 | 653 | 530 | 116629 | 606.69955554 | DE |
26 | 143.5 | 29.0192113246 | 494.5 | 653 | 457.5 | 109147 | 560.33313053 | DE |
52 | 123 | 23.8834951456 | 515 | 653 | 457.5 | 105911 | 548.2175012 | DE |
156 | 94 | 17.2794117647 | 544 | 732 | 396 | 136752 | 574.02444002 | DE |
260 | 304 | 91.0179640719 | 334 | 732 | 272 | 114675 | 535.70867644 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 638 | -2 | -0.31 | 647 | 647 | 637 | 65428 |
1711560600 | 640 | 2 | 0.31 | 628 | 646 | 628 | 145637 |
1711474200 | 638 | 1 | 0.16 | 644 | 644 | 632 | 129584 |
1711387800 | 637 | -5 | -0.78 | 641 | 641 | 630 | 111393 |
1711128600 | 642 | 0 | 0.00 | 635 | 642 | 635 | 241298 |
1711042200 | 642 | 12 | 1.90 | 639 | 642 | 635 | 165822 |
1710955800 | 630 | 0 | 0.00 | 630 | 635 | 629 | 151126 |
1710869400 | 630 | -5 | -0.79 | 633 | 636 | 626 | 96979 |
1710783000 | 635 | -6 | -0.94 | 649 | 649 | 635 | 150957 |
1710523800 | 641 | 5 | 0.79 | 638 | 641 | 635 | 212925 |
1710437400 | 636 | 0 | 0.00 | 636 | 649 | 636 | 152555 |
1710351000 | 636 | -1 | -0.16 | 650 | 650 | 635 | 315621 |
1710264600 | 637 | -3 | -0.47 | 646 | 646 | 637 | 211077 |
1710178200 | 640 | -5 | -0.78 | 653 | 653 | 635 | 71952 |
1709919000 | 645 | -5 | -0.77 | 650 | 650 | 641 | 107843 |
1709832600 | 650 | 11 | 1.72 | 643 | 651 | 642 | 241931 |
1709746200 | 639 | -1 | -0.16 | 636 | 640 | 636 | 131398 |
1709659800 | 640 | -3 | -0.47 | 638 | 642 | 635 | 110025 |
1709573400 | 643 | 4 | 0.63 | 639 | 643 | 637 | 153399 |
1709314200 | 639 | 10 | 1.59 | 629 | 639 | 629 | 191384 |
1709227800 | 629 | 6 | 0.96 | 616 | 631 | 616 | 169902 |
1709141400 | 623 | -7 | -1.11 | 621 | 627 | 621 | 128943 |
1709055000 | 630 | 1 | 0.16 | 629 | 630 | 624 | 69583 |
1708968600 | 629 | 4 | 0.64 | 624 | 629 | 624 | 58952 |
1708709400 | 625 | 1 | 0.16 | 624 | 627 | 624 | 110128 |
1708623000 | 624 | 11 | 1.79 | 620 | 626 | 620 | 151811 |
1708536600 | 613 | -3 | -0.49 | 610 | 618 | 610 | 67529 |
1708450200 | 616 | -1 | -0.16 | 617 | 617 | 612 | 121312 |
1708363800 | 617 | 0 | 0.00 | 609 | 617 | 609 | 113795 |
1708104600 | 617 | 8 | 1.31 | 613 | 617 | 610 | 104070 |
1708018200 | 609 | 9 | 1.50 | 600 | 609 | 597 | 114283 |
1707931800 | 600 | 7 | 1.18 | 594 | 600 | 594 | 121118 |
1707845400 | 593 | 0 | 0.00 | 586 | 593 | 586 | 165980 |
1707759000 | 593 | 2 | 0.34 | 590 | 596 | 590 | 108430 |
1707499800 | 591 | 10 | 1.72 | 585 | 591 | 585 | 84787 |
1707413400 | 581 | 4 | 0.69 | 568 | 585 | 568 | 123278 |
1707327000 | 577 | -1 | -0.17 | 577 | 579 | 577 | 58999 |
1707240600 | 578 | 3 | 0.52 | 579 | 580 | 575 | 78613 |
1707154200 | 575 | 2 | 0.35 | 574 | 577 | 572 | 101956 |
1706895000 | 573 | 4 | 0.70 | 575 | 575 | 568 | 90689 |
1706808600 | 569 | 0 | 0.00 | 559 | 571 | 558 | 87086 |
1706722200 | 569 | 3 | 0.53 | 563 | 569 | 563 | 87071 |
1706635800 | 566 | 4 | 0.71 | 556 | 567 | 556 | 122520 |
1706549400 | 562 | 2 | 0.36 | 559 | 562 | 559 | 84924 |
1706290200 | 560 | 8 | 1.45 | 554 | 562 | 550 | 89160 |
1706203800 | 552 | -1 | -0.18 | 548 | 553 | 548 | 59070 |
1706117400 | 553 | 9 | 1.65 | 550 | 553 | 547 | 76308 |
1706031000 | 544 | -3 | -0.55 | 545 | 547 | 544 | 98870 |
1705944600 | 547 | 7 | 1.30 | 546 | 548 | 544 | 118327 |
1705685400 | 540 | -1 | -0.18 | 544 | 544 | 540 | 56680 |
1705599000 | 541 | 7 | 1.31 | 542 | 546 | 538 | 110642 |
1705512600 | 534 | -8 | -1.48 | 531 | 540 | 530 | 84602 |
1705426200 | 542 | -7 | -1.28 | 541 | 546 | 540 | 92148 |
1705339800 | 549 | 0 | 0.00 | 548 | 549 | 546 | 94804 |
1705080600 | 549 | 3 | 0.55 | 546 | 550 | 546 | 76012 |
1704994200 | 546 | -3 | -0.55 | 549 | 549 | 546 | 156349 |
1704907800 | 549 | 4 | 0.73 | 541 | 549 | 541 | 66546 |
1704821400 | 545 | 2 | 0.37 | 548 | 548 | 537 | 31680 |
1704735000 | 543 | 3 | 0.56 | 536 | 544 | 536 | 66191 |
1704475800 | 540 | -11 | -2.00 | 546 | 546 | 540 | 59866 |
1704389400 | 551 | 2 | 0.36 | 553 | 553 | 545 | 41826 |
1704303000 | 549 | -9 | -1.61 | 556 | 556 | 548 | 135790 |
1704216600 | 558 | -8 | -1.41 | 555 | 564 | 555 | 98329 |
1703871000 | 566 | 3 | 0.53 | 560 | 566 | 560 | 21295 |
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