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 | 3.8 | 1.12625963248 | 337.4 | 347.2 | 330.8 | 1268717 | 339.90933002 | DE |
4 | -23.6 | -6.46929824561 | 364.8 | 368.2 | 329.8 | 1688874 | 347.29290127 | DE |
12 | -18.8 | -5.22222222222 | 360 | 380.4 | 329.8 | 1600137 | 359.85018304 | DE |
26 | 10 | 3.0193236715 | 331.2 | 380.4 | 292.2 | 1663675 | 339.75990832 | DE |
52 | -25.2 | -6.87772925764 | 366.4 | 382.4 | 292.2 | 1427653 | 340.7600036 | DE |
156 | 5 | 1.48720999405 | 336.2 | 396.2 | 236 | 1421667 | 332.65004871 | DE |
260 | 47.2 | 16.0544217687 | 294 | 396.2 | 232.8 | 1295051 | 324.60417974 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 341.2 | -3.2 | -0.93 | 342 | 346.4 | 336 | 973822 |
1713976200 | 344.4 | 3.2 | 0.94 | 342.6 | 347.2 | 341.8 | 931434 |
1713889800 | 341.2 | -1.6 | -0.47 | 346.2 | 346.2 | 339.8 | 805831 |
1713803400 | 342.8 | 5.6 | 1.66 | 340 | 342.8 | 339 | 1710179 |
1713544200 | 337.2 | 1.4 | 0.42 | 333.6 | 337.2 | 330.8 | 1239154 |
1713457800 | 335.8 | 0.4 | 0.12 | 337.4 | 338.2 | 331.8 | 1656988 |
1713371400 | 335.39999 | 1.8 | 0.54 | 332 | 341 | 330.8 | 3230249 |
1713285000 | 333.6 | -24.2 | -6.76 | 345 | 349.4 | 329.8 | 4357570 |
1713198600 | 357.8 | 5.8 | 1.65 | 356 | 361.6 | 355 | 2079694 |
1712939400 | 352 | 2.4 | 0.69 | 356 | 356 | 349.6 | 1127984 |
1712853000 | 349.6 | -0.4 | -0.11 | 350.2 | 353 | 347.8 | 759860 |
1712766600 | 350 | 1 | 0.29 | 346.8 | 355 | 346.8 | 1370433 |
1712680200 | 349 | -13.6 | -3.75 | 365 | 365 | 342.2 | 3182189 |
1712593800 | 362.6 | 4.8 | 1.34 | 360.8 | 362.6 | 356.2 | 1262893 |
1712334600 | 357.8 | 0.8 | 0.22 | 355 | 360.2 | 354 | 1242748 |
1712248200 | 357 | -2.8 | -0.78 | 367 | 367 | 355.8 | 1753284 |
1712161800 | 359.8 | -2.2 | -0.61 | 361.8 | 362 | 357 | 1016089 |
1712075400 | 362 | -3.2 | -0.88 | 366.4 | 368.2 | 359 | 974420 |
1711647000 | 365.2 | 2.2 | 0.61 | 364.8 | 366 | 362.2 | 1698731 |
1711560600 | 363 | -5.2 | -1.41 | 358.2 | 369.4 | 358.2 | 1664180 |
1711474200 | 368.2 | -2 | -0.54 | 369 | 371.8 | 364.6 | 942233 |
1711387800 | 370.2 | 6.8 | 1.87 | 363.4 | 371.4 | 363.4 | 1135491 |
1711128600 | 363.4 | 5.4 | 1.51 | 369.4 | 369.4 | 358.8 | 1499527 |
1711042200 | 358 | -3.8 | -1.05 | 366.2 | 366.4 | 356.6 | 2018003 |
1710955800 | 361.8 | 1.2 | 0.33 | 362 | 364.4 | 361.2 | 899560 |
1710869400 | 360.6 | -1 | -0.28 | 357 | 362.4 | 357 | 1120346 |
1710783000 | 361.6 | 6.6 | 1.86 | 354 | 362 | 354 | 1184840 |
1710523800 | 355 | -6 | -1.66 | 366.2 | 366.2 | 353.6 | 2998389 |
1710437400 | 361 | 1.8 | 0.50 | 355 | 366 | 355 | 2023641 |
1710351000 | 359.2 | -0.8 | -0.22 | 360 | 363.6 | 356.4 | 1508628 |
1710264600 | 360 | 1.2 | 0.33 | 356 | 363.8 | 356 | 1616470 |
1710178200 | 358.8 | -5 | -1.37 | 362.6 | 362.8 | 356.4 | 1676807 |
1709919000 | 363.8 | -7 | -1.89 | 373.2 | 373.2 | 360.4 | 3017374 |
1709832600 | 370.8 | -3.8 | -1.01 | 375.2 | 377.4 | 370.8 | 3603927 |
1709746200 | 374.6 | -1.4 | -0.37 | 375.6 | 379.2 | 372.6 | 1077080 |
1709659800 | 376 | 2.2 | 0.59 | 376.2 | 380.4 | 373.8 | 992625 |
1709573400 | 373.8 | 0.2 | 0.05 | 374.4 | 374.6 | 365.6 | 981809 |
1709314200 | 373.6 | 3 | 0.81 | 373 | 374.2 | 369.6 | 1131631 |
1709227800 | 370.6 | 4.8 | 1.31 | 375.4 | 375.4 | 366.6 | 1217660 |
1709141400 | 365.8 | 2.2 | 0.61 | 365 | 368.2 | 362.6 | 1289695 |
1709055000 | 363.6 | -4.2 | -1.14 | 370 | 370 | 361.8 | 1862170 |
1708968600 | 367.8 | 0.6 | 0.16 | 367.4 | 369.4 | 366.4 | 1414724 |
1708709400 | 367.2 | -9.2 | -2.44 | 378.2 | 378.2 | 366 | 1435164 |
1708623000 | 376.4 | 2.6 | 0.70 | 375 | 379.8 | 373.8 | 1212184 |
1708536600 | 373.8 | 0.6 | 0.16 | 373.8 | 375 | 369.4 | 1271367 |
1708450200 | 373.2 | -2.6 | -0.69 | 377.4 | 377.4 | 373.2 | 1671267 |
1708363800 | 375.8 | 0.4 | 0.11 | 371 | 378.2 | 371 | 967372 |
1708104600 | 375.4 | 0 | 0.00 | 375.8 | 378.4 | 374.4 | 736955 |
1708018200 | 375.4 | 1.4 | 0.37 | 377.4 | 378.8 | 374 | 2932003 |
1707931800 | 374 | 5 | 1.36 | 369 | 377.2 | 368.8 | 1125097 |
1707845400 | 369 | -4 | -1.07 | 365.8 | 373 | 365.8 | 928181 |
1707759000 | 373 | 5.8 | 1.58 | 365.2 | 373 | 365.2 | 2987354 |
1707499800 | 367.2 | 3.2 | 0.88 | 363 | 370 | 363 | 1445799 |
1707413400 | 364 | -1.2 | -0.33 | 360 | 370.2 | 360 | 1493957 |
1707327000 | 365.2 | 2.8 | 0.77 | 360.8 | 368.8 | 360.8 | 2155246 |
1707240600 | 362.4 | 6.2 | 1.74 | 360 | 364.4 | 358 | 1135572 |
1707154200 | 356.2 | 4.6 | 1.31 | 350 | 357.6 | 350 | 789395 |
1706895000 | 351.6 | -4 | -1.12 | 358 | 358.8 | 351.6 | 1906058 |
1706808600 | 355.6 | -2.6 | -0.73 | 360 | 362.6 | 355.6 | 1338443 |
1706722200 | 358.2 | 1.6 | 0.45 | 362.6 | 362.6 | 353.4 | 1791259 |
1706635800 | 356.6 | -4.6 | -1.27 | 361.6 | 362.8 | 356.6 | 3575776 |
1706549400 | 361.2 | 0.4 | 0.11 | 363.8 | 364.8 | 360.2 | 2357110 |
1706290200 | 360.8 | 3.4 | 0.95 | 358.8 | 361.6 | 355 | 1671789 |
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