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 | -5 | -5.05050505051 | 99 | 99 | 92 | 83037 | 94.37282664 | DE |
4 | 1 | 1.0752688172 | 93 | 100 | 89 | 103089 | 94.924029 | DE |
12 | -3.2 | -3.29218106996 | 97.2 | 105 | 88 | 229405 | 97.31167816 | DE |
26 | 11.2 | 13.5265700483 | 82.8 | 107 | 77.4 | 250257 | 94.74111555 | DE |
52 | 30.2 | 47.3354231975 | 63.8 | 107 | 57 | 264678 | 85.01073849 | DE |
156 | -94.8 | -50.2118644068 | 188.8 | 190 | 29.5 | 549644 | 85.78641768 | DE |
260 | -129 | -57.8475336323 | 223 | 235 | 29.5 | 622042 | 116.39878022 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727195400 | 94 | -2 | -2.08 | 94 | 94.6 | 92.2 | 55040 |
1727109000 | 96 | 3.8 | 4.12 | 97 | 97 | 94 | 66783 |
1726849800 | 92.2 | -2.4 | -2.54 | 92 | 94 | 92 | 73952 |
1726763400 | 94.6 | 0 | 0.00 | 95 | 95.2 | 92 | 118436 |
1726677000 | 94.6 | 0.2 | 0.21 | 95.2 | 96.8 | 94 | 104362 |
1726590600 | 94.4 | -4.4 | -4.45 | 99 | 99 | 94.4 | 51653 |
1726504200 | 98.8 | 0.8 | 0.82 | 97.8 | 100 | 97.6 | 346245 |
1726245000 | 98 | 4 | 4.26 | 93.6 | 98 | 93.6 | 220882 |
1726158600 | 94 | 2 | 2.17 | 93.2 | 94 | 89 | 124373 |
1726072200 | 92 | -0.8 | -0.86 | 92.8 | 92.8 | 91.2 | 128298 |
1725985800 | 92.8 | -0.2 | -0.22 | 95 | 95 | 92.6 | 61565 |
1725899400 | 93 | -0.4 | -0.43 | 93 | 93.6 | 92.6 | 37430 |
1725640200 | 93.4 | 0.8 | 0.86 | 94 | 94 | 92.8 | 78363 |
1725553800 | 92.6 | 0.8 | 0.87 | 92.4 | 93.2 | 92.4 | 13939 |
1725467400 | 91.8 | -0.2 | -0.22 | 92.6 | 92.6 | 91.4 | 142796 |
1725381000 | 92 | -1.6 | -1.71 | 94.2 | 94.2 | 91.4 | 136383 |
1725294600 | 93.6 | 0.2 | 0.21 | 93.6 | 95 | 93.4 | 122760 |
1725035400 | 93.4 | -0.6 | -0.64 | 93.4 | 93.4 | 93.4 | 7645 |
1724949000 | 94 | -2.2 | -2.29 | 95.4 | 95.4 | 93.4 | 56024 |
1724862600 | 96.2 | 3.2 | 3.44 | 93.2 | 96.2 | 93.2 | 140552 |
1724776200 | 93 | 0.8 | 0.87 | 93 | 93 | 93 | 29330 |
1724430600 | 92.2 | -2.8 | -2.95 | 94 | 94 | 92.2 | 67963 |
1724344200 | 95 | 0.6 | 0.64 | 94.6 | 95.2 | 93.4 | 179433 |
1724257800 | 94.4 | 0 | 0.00 | 95 | 95 | 93 | 61237 |
1724171400 | 94.4 | 1.6 | 1.72 | 92 | 94.8 | 91.8 | 242874 |
1724085000 | 92.8 | 0.6 | 0.65 | 92.8 | 94 | 92.8 | 134547 |
1723825800 | 92.2 | 1.4 | 1.54 | 92 | 92.2 | 90.8 | 267485 |
1723739400 | 90.8 | -1.2 | -1.30 | 91.2 | 91.6 | 90.4 | 83011 |
1723653000 | 92 | 1 | 1.10 | 92 | 92.2 | 91 | 71535 |
1723566600 | 91 | -1 | -1.09 | 91.8 | 92.8 | 90 | 1046448 |
1723480200 | 92 | 1 | 1.10 | 91.2 | 92.2 | 89.8 | 288750 |
1723221000 | 91 | -0.6 | -0.66 | 91.2 | 91.8 | 91 | 12098 |
1723134600 | 91.6 | -3.4 | -3.58 | 94.6 | 94.6 | 91.6 | 76042 |
1723048200 | 95 | 1 | 1.06 | 95 | 95 | 95 | 13310 |
1722961800 | 94 | -1.6 | -1.67 | 96.6 | 96.6 | 93.6 | 89396 |
1722875400 | 95.6 | 1.8 | 1.92 | 94 | 95.6 | 88 | 263219 |
1722616200 | 93.8 | -4.6 | -4.67 | 99.2 | 99.2 | 93 | 212451 |
1722529800 | 98.4 | -1.4 | -1.40 | 98 | 99.2 | 96 | 213785 |
1722443400 | 99.8 | -1.2 | -1.19 | 101.5 | 101.5 | 99 | 315752 |
1722357000 | 101 | -2 | -1.94 | 103.5 | 103.5 | 101 | 335912 |
1722270600 | 103 | 0 | 0.00 | 103 | 105 | 102.5 | 935909 |
1722011400 | 103 | 6.4 | 6.63 | 98.6 | 103 | 98 | 1596559 |
1721925000 | 96.6 | -5.9 | -5.76 | 98 | 98 | 88.4 | 1438780 |
1721838600 | 102.5 | 4.9 | 5.02 | 99.6 | 103 | 98 | 403158 |
1721752200 | 97.6 | -1 | -1.01 | 99 | 99.4 | 97.6 | 139146 |
1721665800 | 98.6 | 1.2 | 1.23 | 96.8 | 98.8 | 95.4 | 172729 |
1721406600 | 97.4 | 0.6 | 0.62 | 95 | 97.4 | 94.2 | 122058 |
1721320200 | 96.8 | 0.6 | 0.62 | 95.6 | 96.8 | 94 | 168409 |
1721233800 | 96.2 | 1 | 1.05 | 99 | 99 | 96 | 345755 |
1721147400 | 95.2 | -1.4 | -1.45 | 94.2 | 95.2 | 93 | 152588 |
1721061000 | 96.6 | -0.4 | -0.41 | 96.6 | 96.6 | 96.6 | 83203 |
1720801800 | 97 | 1.2 | 1.25 | 96 | 97.8 | 95.2 | 39490 |
1720715400 | 95.8 | 0 | 0.00 | 98 | 98 | 95.8 | 47235 |
1720629000 | 95.8 | -1.2 | -1.24 | 97 | 99.8 | 95.8 | 79974 |
1720542600 | 97 | -0.4 | -0.41 | 97.4 | 99.8 | 97 | 17093 |
1720456200 | 97.4 | -1.6 | -1.62 | 101.5 | 101.5 | 97 | 126105 |
1720197000 | 99 | -2 | -1.98 | 99.2 | 102 | 99 | 940033 |
1720110600 | 101 | 3.2 | 3.27 | 98.8 | 101 | 98.8 | 342035 |
1720024200 | 97.8 | 1.4 | 1.45 | 96.8 | 97.8 | 96.4 | 109327 |
1719937800 | 96.4 | 1.2 | 1.26 | 97.2 | 99.6 | 96.2 | 238279 |
1719851400 | 95.2 | -0.6 | -0.63 | 98.4 | 98.6 | 94.6 | 214523 |
1719592200 | 95.8 | -2.2 | -2.24 | 98 | 98 | 95.8 | 22899 |
1719505800 | 98 | -1.4 | -1.41 | 99.6 | 100 | 98 | 54629 |
1719419400 | 99.4 | 0 | 0.00 | 99.8 | 99.8 | 98.8 | 21967 |
1719333000 | 99.4 | 0.4 | 0.40 | 99.6 | 99.8 | 99.4 | 116650 |
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