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 | -21 | -5.34351145038 | 393 | 400 | 370 | 104931 | 389.56910459 | DE |
4 | 27 | 7.82608695652 | 345 | 405 | 335 | 97050 | 376.03539254 | DE |
12 | -44 | -10.5769230769 | 416 | 435 | 319 | 101236 | 372.21488468 | DE |
26 | -51 | -12.0567375887 | 423 | 497 | 319 | 90781 | 406.22822812 | DE |
52 | -49 | -11.6389548694 | 421 | 497 | 319 | 90656 | 416.58561376 | DE |
156 | 82 | 28.275862069 | 290 | 508 | 244 | 79567 | 388.95074948 | DE |
260 | 60 | 19.2307692308 | 312 | 508 | 195.5 | 66990 | 365.24433469 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 379 | -1 | -0.26 | 375 | 383 | 370 | 67938 |
1711474200 | 380 | -3 | -0.78 | 376 | 380 | 370 | 27377 |
1711387800 | 383 | -17 | -4.25 | 385 | 385 | 379 | 61781 |
1711128600 | 400 | 12 | 3.09 | 400 | 400 | 400 | 163550 |
1711042200 | 388 | 1 | 0.26 | 393 | 393 | 388 | 204008 |
1710955800 | 387 | -5 | -1.28 | 385 | 387 | 381 | 42153 |
1710869400 | 392 | -5 | -1.26 | 385 | 394 | 385 | 66387 |
1710783000 | 397 | -6 | -1.49 | 392 | 404 | 381 | 94691 |
1710523800 | 403 | 16 | 4.13 | 386 | 405 | 386 | 121524 |
1710437400 | 387 | 2 | 0.52 | 394 | 395 | 381 | 83128 |
1710351000 | 385 | 9 | 2.39 | 376 | 403 | 376 | 149894 |
1710264600 | 376 | 36 | 10.59 | 346 | 380 | 344 | 391791 |
1710178200 | 340 | 5 | 1.49 | 336 | 344 | 336 | 64532 |
1709919000 | 335 | -3 | -0.89 | 337 | 337 | 335 | 42226 |
1709832600 | 338 | -2 | -0.59 | 340 | 340 | 337 | 26351 |
1709746200 | 340 | -4 | -1.16 | 340 | 346 | 335 | 148913 |
1709659800 | 344 | -4 | -1.15 | 346 | 355 | 340 | 66573 |
1709573400 | 348 | 2 | 0.58 | 348 | 348 | 348 | 40375 |
1709314200 | 346 | 4 | 1.17 | 341 | 349 | 340 | 53406 |
1709227800 | 342 | -5 | -1.44 | 345 | 348 | 340 | 24404 |
1709141400 | 347 | -2 | -0.57 | 344 | 350 | 340 | 161518 |
1709055000 | 349 | -1 | -0.29 | 354 | 354 | 345 | 95998 |
1708968600 | 350 | 5 | 1.45 | 350 | 352 | 345 | 40683 |
1708709400 | 345 | -5 | -1.43 | 345 | 350 | 344 | 39445 |
1708623000 | 350 | -20 | -5.41 | 366 | 366 | 341 | 164737 |
1708536600 | 370 | 0 | 0.00 | 379 | 389 | 370 | 84961 |
1708450200 | 370 | -2 | -0.54 | 370 | 370 | 370 | 9399 |
1708363800 | 372 | -2 | -0.53 | 371 | 379 | 371 | 18206 |
1708104600 | 374 | -4 | -1.06 | 376 | 376 | 374 | 26444 |
1708018200 | 378 | -4 | -1.05 | 389 | 389 | 374 | 43385 |
1707931800 | 382 | -1 | -0.26 | 381 | 388 | 370 | 95197 |
1707845400 | 383 | 13 | 3.51 | 371 | 390 | 371 | 206161 |
1707759000 | 370 | -6 | -1.60 | 373 | 373 | 370 | 78478 |
1707499800 | 376 | -8 | -2.08 | 378 | 383 | 376 | 49311 |
1707413400 | 384 | 2 | 0.52 | 385 | 389 | 375 | 194721 |
1707327000 | 382 | 6 | 1.60 | 376 | 388 | 376 | 79892 |
1707240600 | 376 | -9 | -2.34 | 393 | 393 | 376 | 34062 |
1707154200 | 385 | 13 | 3.49 | 376 | 390 | 376 | 59356 |
1706895000 | 372 | 2 | 0.54 | 377 | 378 | 372 | 81745 |
1706808600 | 370 | -2 | -0.54 | 363 | 370 | 362 | 54465 |
1706722200 | 372 | 2 | 0.54 | 370 | 372 | 363 | 289709 |
1706635800 | 370 | 4 | 1.09 | 367 | 370 | 361 | 44426 |
1706549400 | 366 | 4 | 1.10 | 359 | 370 | 359 | 93638 |
1706290200 | 362 | 12 | 3.43 | 346 | 368 | 346 | 64051 |
1706203800 | 350 | -13 | -3.58 | 368 | 368 | 348 | 113088 |
1706117400 | 363 | 13 | 3.71 | 350 | 374 | 350 | 293205 |
1706031000 | 350 | -48 | -12.06 | 320 | 354 | 319 | 1044428 |
1705944600 | 398 | -2 | -0.50 | 400 | 400 | 398 | 74649 |
1705685400 | 400 | -6 | -1.48 | 396 | 409 | 396 | 53282 |
1705599000 | 406 | -4 | -0.98 | 401 | 409 | 398 | 23703 |
1705512600 | 410 | 5 | 1.23 | 402 | 410 | 400 | 39847 |
1705426200 | 405 | -12 | -2.88 | 416 | 419 | 398 | 107964 |
1705339800 | 417 | -1 | -0.24 | 416 | 424 | 415 | 128029 |
1705080600 | 418 | -6 | -1.42 | 434 | 434 | 418 | 39385 |
1704994200 | 424 | -2 | -0.47 | 421 | 424 | 421 | 24724 |
1704907800 | 426 | 1 | 0.24 | 426 | 427 | 416 | 48121 |
1704821400 | 425 | 0 | 0.00 | 435 | 435 | 425 | 24842 |
1704735000 | 425 | 2 | 0.47 | 425 | 425 | 425 | 40172 |
1704475800 | 423 | -3 | -0.70 | 416 | 423 | 416 | 22400 |
1704389400 | 426 | 1 | 0.24 | 416 | 429 | 416 | 22850 |
1704303000 | 425 | -15 | -3.41 | 420 | 430 | 415 | 36778 |
1704216600 | 440 | 8 | 1.85 | 430 | 440 | 424 | 27919 |
1703871000 | 432 | -3 | -0.69 | 432 | 432 | 432 | 8993 |
1703784600 | 435 | -2 | -0.46 | 443 | 443 | 432 | 8736 |
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