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 | 92.5 | 3.24561403509 | 2850 | 2951 | 2836.5 | 5231092 | 2910.18478328 | DE |
4 | -41.5 | -1.39075067024 | 2984 | 2988 | 2801 | 4385357 | 2899.81461273 | DE |
12 | 148.5 | 5.31496062992 | 2794 | 3056 | 2676 | 4180921 | 2864.95245731 | DE |
26 | -96.5 | -3.17538664034 | 3039 | 3268.5 | 2676 | 4070637 | 2906.99100105 | DE |
52 | -610.5 | -17.1826625387 | 3553 | 3779.5 | 2676 | 3757456 | 3126.52701891 | DE |
156 | -57 | -1.90031671945 | 2999.5 | 4110 | 2676 | 3485222 | 3454.2435759 | DE |
260 | -157.5 | -5.08064516129 | 3100 | 4110 | 2139 | 3813942 | 3239.43804817 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 2938 | 11 | 0.38 | 2921.5 | 2949 | 2899.5 | 8920774 |
1711474200 | 2927 | 39.5 | 1.37 | 2872.5 | 2927 | 2865 | 4195049 |
1711387800 | 2887.5 | -13.5 | -0.47 | 2895 | 2909 | 2870 | 6469852 |
1711128600 | 2901 | 30.5 | 1.06 | 2874 | 2922 | 2870.5 | 2911928 |
1711042200 | 2870.5 | 44 | 1.56 | 2850 | 2880.5 | 2836.5 | 3657858 |
1710955800 | 2826.5 | -1 | -0.04 | 2826.5 | 2848.5 | 2801 | 3135172 |
1710869400 | 2827.5 | -41 | -1.43 | 2851 | 2857.5 | 2825.5 | 8014249 |
1710783000 | 2868.5 | -38.5 | -1.32 | 2909 | 2909.5 | 2867.5 | 2135658 |
1710523800 | 2907 | -3.5 | -0.12 | 2894 | 2910.5 | 2878.5 | 9057917 |
1710437400 | 2910.5 | -0.5 | -0.02 | 2949 | 2974.5 | 2901.5 | 4173409 |
1710351000 | 2911 | 3 | 0.10 | 2904.5 | 2919.5 | 2890.5 | 2318411 |
1710264600 | 2908 | 16.5 | 0.57 | 2913 | 2928.5 | 2906 | 3293032 |
1710178200 | 2891.5 | 17.5 | 0.61 | 2873 | 2891.5 | 2848 | 3928314 |
1709919000 | 2874 | -2.5 | -0.09 | 2865 | 2879 | 2855 | 1984538 |
1709832600 | 2876.5 | 0.5 | 0.02 | 2867 | 2876.5 | 2839 | 4380431 |
1709746200 | 2876 | -47 | -1.61 | 2917 | 2917 | 2876 | 3423001 |
1709659800 | 2923 | -7 | -0.24 | 2926 | 2951.5 | 2912.5 | 4090876 |
1709573400 | 2930 | -33.5 | -1.13 | 2950 | 2950 | 2925.5 | 3460830 |
1709314200 | 2963.5 | 1.5 | 0.05 | 2976 | 2988 | 2948.5 | 2349956 |
1709227800 | 2962 | -42 | -1.40 | 2984 | 2987.5 | 2931.5 | 5805879 |
1709141400 | 3004 | -23 | -0.76 | 3033.5 | 3056 | 3004 | 2668656 |
1709055000 | 3027 | 34.5 | 1.15 | 2989 | 3043.5 | 2986.5 | 3146559 |
1708968600 | 2992.5 | 6.5 | 0.22 | 2992 | 3011 | 2975 | 2320327 |
1708709400 | 2986 | 1 | 0.03 | 2985.5 | 3003.5 | 2977.5 | 2395223 |
1708623000 | 2985 | -4 | -0.13 | 2982 | 3003 | 2962 | 2788647 |
1708536600 | 2989 | 22.5 | 0.76 | 2979 | 3011 | 2972 | 2554713 |
1708450200 | 2966.5 | 26 | 0.88 | 2936 | 2973.5 | 2928 | 4577972 |
1708363800 | 2940.5 | 13 | 0.44 | 2900 | 2940.5 | 2898 | 3138946 |
1708104600 | 2927.5 | 29.5 | 1.02 | 2938 | 2949.5 | 2906 | 4392593 |
1708018200 | 2898 | 29.5 | 1.03 | 2908.5 | 2938.5 | 2894 | 4366272 |
1707931800 | 2868.5 | 8 | 0.28 | 2852 | 2872 | 2844.5 | 2660257 |
1707845400 | 2860.5 | -30 | -1.04 | 2889 | 2899 | 2860 | 1809927 |
1707759000 | 2890.5 | -9 | -0.31 | 2899 | 2916 | 2877.5 | 4498093 |
1707499800 | 2899.5 | -26.5 | -0.91 | 2914 | 2928.5 | 2896.5 | 2522666 |
1707413400 | 2926 | -14 | -0.48 | 2933.5 | 2966 | 2926 | 2412559 |
1707327000 | 2940 | -31.5 | -1.06 | 2975 | 2996 | 2939.5 | 3444756 |
1707240600 | 2971.5 | -12.5 | -0.42 | 2973 | 2997 | 2940.5 | 3156636 |
1707154200 | 2984 | 47.5 | 1.62 | 2940 | 2984 | 2940 | 3561533 |
1706895000 | 2936.5 | 31.5 | 1.08 | 2931 | 3007.5 | 2930 | 4321782 |
1706808600 | 2905 | 44.5 | 1.56 | 2882.5 | 2905 | 2854.5 | 4167622 |
1706722200 | 2860.5 | 0.5 | 0.02 | 2842 | 2876.5 | 2828 | 5289640 |
1706635800 | 2860 | 18.5 | 0.65 | 2740 | 2925 | 2720 | 7949773 |
1706549400 | 2841.5 | -7.5 | -0.26 | 2820 | 2868 | 2815.5 | 4378284 |
1706290200 | 2849 | 139 | 5.13 | 2796 | 2860 | 2792 | 4405111 |
1706203800 | 2710 | 10.5 | 0.39 | 2702.5 | 2719 | 2700 | 2584913 |
1706117400 | 2699.5 | 14 | 0.52 | 2714.5 | 2725.5 | 2687 | 3111246 |
1706031000 | 2685.5 | -15 | -0.56 | 2697 | 2711 | 2676 | 5473815 |
1705944600 | 2700.5 | -15 | -0.55 | 2711 | 2733.5 | 2700.5 | 5771040 |
1705685400 | 2715.5 | -17 | -0.62 | 2746.5 | 2762.5 | 2699.5 | 5048930 |
1705599000 | 2732.5 | -16.5 | -0.60 | 2717.5 | 2745 | 2712 | 3412676 |
1705512600 | 2749 | -48.5 | -1.73 | 2761.5 | 2763.5 | 2729.5 | 3607534 |
1705426200 | 2797.5 | -7.5 | -0.27 | 2784 | 2807.5 | 2768.5 | 5052900 |
1705339800 | 2805 | -0.5 | -0.02 | 2797.5 | 2809 | 2783.5 | 5002361 |
1705080600 | 2805.5 | -10 | -0.36 | 2807.5 | 2819.5 | 2766 | 4675987 |
1704994200 | 2815.5 | 28 | 1.00 | 2771 | 2815.5 | 2770 | 8557890 |
1704907800 | 2787.5 | 20 | 0.72 | 2750 | 2795 | 2748.5 | 4953142 |
1704821400 | 2767.5 | -3 | -0.11 | 2790 | 2790 | 2740.5 | 4006462 |
1704735000 | 2770.5 | 5.5 | 0.20 | 2761 | 2778 | 2749 | 2737177 |
1704475800 | 2765 | -43.5 | -1.55 | 2770.5 | 2782 | 2724 | 8526816 |
1704389400 | 2808.5 | 21.5 | 0.77 | 2794 | 2814.5 | 2782 | 3696668 |
1704303000 | 2787 | -32.5 | -1.15 | 2819.5 | 2842 | 2774.5 | 2623838 |
1704216600 | 2819.5 | -36.5 | -1.28 | 2866.5 | 2878.5 | 2792 | 2854423 |
1703871000 | 2856 | 7.5 | 0.26 | 2852 | 2873 | 2847.5 | 1260277 |
1703784600 | 2848.5 | -5 | -0.18 | 2847 | 2857.5 | 2840 | 1850638 |
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