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 | 19 | 5.99369085174 | 317 | 340 | 310 | 82486 | 320.94438544 | DE |
4 | 20.5 | 6.49762282092 | 315.5 | 340 | 302 | 68747 | 315.72417035 | DE |
12 | -21 | -5.88235294118 | 357 | 369 | 302 | 46141 | 325.18750086 | DE |
26 | 21 | 6.66666666667 | 315 | 369 | 300 | 40541 | 322.67142817 | DE |
52 | -112 | -25 | 448 | 450 | 300 | 32399 | 351.34613233 | DE |
156 | -204 | -37.7777777778 | 540 | 576 | 300 | 31413 | 433.70864698 | DE |
260 | -79 | -19.0361445783 | 415 | 576 | 264 | 33771 | 431.54600382 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713803400 | 336 | 18 | 5.66 | 329 | 340 | 326 | 110617 |
1713544200 | 318 | -4 | -1.24 | 316 | 318 | 316 | 22195 |
1713457800 | 322 | 7 | 2.22 | 315 | 322 | 315 | 19528 |
1713371400 | 315 | 3 | 0.96 | 310 | 322 | 310 | 235219 |
1713285000 | 312 | -13 | -4.00 | 317 | 324 | 312 | 24869 |
1713198600 | 325 | 10 | 3.17 | 310 | 325 | 310 | 14700 |
1712939400 | 315 | 4.5 | 1.45 | 319 | 319 | 313 | 52927 |
1712853000 | 310.5 | -5.5 | -1.74 | 316 | 317 | 303 | 254520 |
1712766600 | 316 | -3.5 | -1.10 | 323 | 323 | 311 | 62886 |
1712680200 | 319.5 | 5 | 1.59 | 306 | 321 | 302 | 93196 |
1712593800 | 314.5 | 8.5 | 2.78 | 320 | 320 | 309 | 67697 |
1712334600 | 306 | -4 | -1.29 | 317 | 322 | 306 | 92473 |
1712248200 | 310 | -4 | -1.27 | 310 | 310 | 310 | 28584 |
1712161800 | 314 | -1 | -0.32 | 316 | 316 | 314 | 38668 |
1712075400 | 315 | 0 | 0.00 | 323 | 327 | 312 | 90858 |
1711647000 | 315 | -1 | -0.32 | 315 | 315 | 315 | 16997 |
1711560600 | 316 | 0.5 | 0.16 | 316 | 316 | 316 | 5004 |
1711474200 | 315.5 | 3.5 | 1.12 | 315.5 | 315.5 | 315.5 | 6516 |
1711387800 | 312 | 0 | 0.00 | 315 | 325 | 312 | 54360 |
1711128600 | 312 | -15 | -4.59 | 320 | 320 | 312 | 91591 |
1711042200 | 327 | 3 | 0.93 | 322 | 327 | 322 | 32526 |
1710955800 | 324 | 4 | 1.25 | 321 | 324 | 320 | 52810 |
1710869400 | 320 | -2 | -0.62 | 325 | 325 | 315 | 80954 |
1710783000 | 322 | 7 | 2.22 | 315 | 322 | 315 | 12373 |
1710523800 | 315 | 0 | 0.00 | 319 | 319 | 315 | 17681 |
1710437400 | 315 | -1 | -0.32 | 317 | 320 | 315 | 27424 |
1710351000 | 316 | 2 | 0.64 | 315 | 317 | 314 | 54401 |
1710264600 | 314 | -5 | -1.57 | 320 | 320 | 305 | 123957 |
1710178200 | 319 | -4 | -1.24 | 323 | 325 | 319 | 22500 |
1709919000 | 323 | 5 | 1.57 | 325 | 325 | 323 | 13097 |
1709832600 | 318 | 3 | 0.95 | 322 | 322 | 317 | 34299 |
1709746200 | 315 | 4 | 1.29 | 320 | 320 | 310 | 39275 |
1709659800 | 311 | -8 | -2.51 | 320 | 324 | 310 | 19956 |
1709573400 | 319 | -11 | -3.33 | 330 | 330 | 310 | 64148 |
1709314200 | 330 | 6 | 1.85 | 343 | 343 | 330 | 21060 |
1709227800 | 324 | -25 | -7.16 | 349 | 354 | 324 | 57876 |
1709141400 | 349 | 2 | 0.58 | 349 | 355 | 349 | 45773 |
1709055000 | 347 | 1 | 0.29 | 355 | 358 | 344 | 20120 |
1708968600 | 346 | 1 | 0.29 | 346 | 346 | 346 | 11113 |
1708709400 | 345 | 2 | 0.58 | 345 | 345 | 345 | 35968 |
1708623000 | 343 | 3 | 0.88 | 355 | 355 | 341 | 26428 |
1708536600 | 340 | -10 | -2.86 | 350 | 350 | 340 | 27682 |
1708450200 | 350 | -0.5 | -0.14 | 350 | 350 | 350 | 12443 |
1708363800 | 350.5 | -11 | -3.04 | 352 | 352 | 350.5 | 34166 |
1708104600 | 361.5 | 6.5 | 1.83 | 366 | 368 | 361.5 | 30171 |
1708018200 | 355 | -7 | -1.93 | 362 | 365 | 355 | 36912 |
1707931800 | 362 | 12 | 3.43 | 360 | 362 | 360 | 22327 |
1707845400 | 350 | -5 | -1.41 | 348 | 359 | 348 | 6550 |
1707759000 | 355 | 2 | 0.57 | 355 | 363 | 355 | 17012 |
1707499800 | 353 | -6 | -1.67 | 358 | 359 | 353 | 8210 |
1707413400 | 359 | 11 | 3.16 | 348 | 359 | 348 | 26059 |
1707327000 | 348 | -2 | -0.57 | 350 | 359 | 348 | 17923 |
1707240600 | 350 | -12 | -3.31 | 360 | 369 | 345 | 38592 |
1707154200 | 362 | 5 | 1.40 | 345 | 365 | 345 | 116999 |
1706895000 | 357 | -3 | -0.83 | 358 | 360 | 356 | 4762 |
1706808600 | 360 | 0 | 0.00 | 362 | 362 | 359 | 27969 |
1706722200 | 360 | 0 | 0.00 | 360 | 360 | 359 | 23146 |
1706635800 | 360 | 3 | 0.84 | 357 | 360 | 357 | 28086 |
1706549400 | 357 | -12 | -3.25 | 359 | 359 | 357 | 42925 |
1706290200 | 369 | 17 | 4.83 | 354 | 369 | 346 | 77541 |
1706203800 | 352 | 13.5 | 3.99 | 340 | 354 | 339 | 25987 |
1706117400 | 338.5 | 5 | 1.50 | 346 | 346 | 338.5 | 20518 |
1706031000 | 333.5 | 0.5 | 0.15 | 349 | 349 | 333.5 | 17327 |
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