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 | -25 | -4.34782608696 | 575 | 584.8 | 541.8 | 3701206 | 562.00270991 | DE |
4 | -14.4 | -2.55138199858 | 564.4 | 584.8 | 536.8 | 4472646 | 566.04754125 | DE |
12 | -5.8 | -1.04354084203 | 555.8 | 584.8 | 519.6 | 3927699 | 557.42030024 | DE |
26 | -7 | -1.25673249551 | 557 | 603 | 457.7 | 4419368 | 537.26121071 | DE |
52 | -2.6 | -0.470503076366 | 552.6 | 603 | 457.7 | 3593720 | 541.73255512 | DE |
156 | -44.8 | -7.53194351042 | 594.8 | 810 | 438 | 2703476 | 577.60033141 | DE |
260 | 43 | 8.48126232742 | 507 | 810 | 373.1 | 2599749 | 577.2620768 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 542.6 | -6.8 | -1.24 | 551.2 | 551.2 | 542.6 | 2238802 |
1711474200 | 549.4 | -0.8 | -0.15 | 549.79999 | 552.6 | 542.6 | 4655430 |
1711387800 | 550.2 | -21 | -3.68 | 573.2 | 574.6 | 550.2 | 2396168 |
1711128600 | 571.2 | -9.2 | -1.59 | 582.6 | 584.79999 | 571.2 | 4255596 |
1711042200 | 580.4 | 14.2 | 2.51 | 575 | 580.4 | 568.6 | 4960034 |
1710955800 | 566.2 | -4.2 | -0.74 | 571.2 | 573.4 | 565.79999 | 3233402 |
1710869400 | 570.4 | 3 | 0.53 | 572.4 | 576.6 | 566.79999 | 5178410 |
1710783000 | 567.4 | 1.6 | 0.28 | 566 | 570.79999 | 563.4 | 5709024 |
1710523800 | 565.79999 | 6 | 1.07 | 557.2 | 571 | 557.2 | 8454384 |
1710437400 | 559.79999 | -0.4 | -0.07 | 560 | 571 | 557.79999 | 7384077 |
1710351000 | 560.2 | -16.8 | -2.91 | 577.79999 | 578.79999 | 559.79999 | 3530509 |
1710264600 | 577 | -0.8 | -0.14 | 581.2 | 583.4 | 576.4 | 3234313 |
1710178200 | 577.79999 | 10.2 | 1.80 | 564.6 | 578.2 | 563 | 6973982 |
1709919000 | 567.6 | 1.6 | 0.28 | 574.6 | 574.79999 | 562.79999 | 2426070 |
1709832600 | 566 | -0.4 | -0.07 | 566.79999 | 573.4 | 559.4 | 5792433 |
1709746200 | 566.4 | 1 | 0.18 | 566 | 573 | 563 | 2827699 |
1709659800 | 565.4 | 1.8 | 0.32 | 553.6 | 580.79999 | 553.6 | 4723033 |
1709573400 | 563.6 | -2.6 | -0.46 | 565 | 565 | 546.6 | 3482684 |
1709314200 | 566.2 | -0.4 | -0.07 | 572 | 572 | 536.79999 | 4344038 |
1709227800 | 566.6 | 4.8 | 0.85 | 564.4 | 574.6 | 564.4 | 3652822 |
1709141400 | 561.79999 | -1.2 | -0.21 | 562.79999 | 563 | 554.4 | 2157802 |
1709055000 | 563 | -1.2 | -0.21 | 555.6 | 567.2 | 555.6 | 7438921 |
1708968600 | 564.2 | 3 | 0.53 | 560 | 566 | 556.79999 | 2731363 |
1708709400 | 561.2 | 10.2 | 1.85 | 552.4 | 561.2 | 546.6 | 5214265 |
1708623000 | 551 | 18.2 | 3.42 | 537.79999 | 552 | 534.6 | 2432143 |
1708536600 | 532.79999 | -6.4 | -1.19 | 537.6 | 545.6 | 530 | 4594103 |
1708450200 | 539.2 | -11.2 | -2.03 | 549.4 | 549.4 | 535.6 | 3673895 |
1708363800 | 550.4 | -4 | -0.72 | 553.79999 | 555.2 | 547.4 | 2127973 |
1708104600 | 554.4 | 4.8 | 0.87 | 550.79999 | 560 | 549.6 | 2903503 |
1708018200 | 549.6 | 8.4 | 1.55 | 547.79999 | 550.6 | 544.2 | 5615850 |
1707931800 | 541.2 | 6.2 | 1.16 | 538.6 | 547.2 | 535.79999 | 2541424 |
1707845400 | 535 | -16.8 | -3.04 | 550.79999 | 551 | 527 | 3232921 |
1707759000 | 551.79999 | 7.2 | 1.32 | 553.79999 | 555.2 | 547.2 | 3542869 |
1707499800 | 544.6 | -6.8 | -1.23 | 550.4 | 551 | 544.2 | 7507112 |
1707413400 | 551.4 | -4.4 | -0.79 | 556.2 | 562 | 550.79999 | 4458476 |
1707327000 | 555.79999 | -1 | -0.18 | 554.4 | 559.2 | 552.79999 | 9241924 |
1707240600 | 556.79999 | 0.4 | 0.07 | 558.4 | 561 | 549.4 | 3797877 |
1707154200 | 556.4 | -9.4 | -1.66 | 562.6 | 568.2 | 556.4 | 2062639 |
1706895000 | 565.79999 | -2.2 | -0.39 | 571 | 574.2 | 555.4 | 1871703 |
1706808600 | 568 | 7.8 | 1.39 | 558 | 571.4 | 558 | 3449372 |
1706722200 | 560.2 | -0.6 | -0.11 | 561.4 | 567.4 | 558.4 | 3975350 |
1706635800 | 560.79999 | 2.4 | 0.43 | 563.2 | 567.2 | 558.6 | 3201212 |
1706549400 | 558.4 | -5 | -0.89 | 561.2 | 561.6 | 556 | 1241457 |
1706290200 | 563.4 | 10.4 | 1.88 | 557.4 | 564.79999 | 555 | 2099020 |
1706203800 | 553 | 9.4 | 1.73 | 543 | 553.2 | 537 | 2913411 |
1706117400 | 543.6 | 10 | 1.87 | 536 | 544 | 533.2 | 3003420 |
1706031000 | 533.6 | -6.6 | -1.22 | 542.6 | 543 | 533.6 | 3437660 |
1705944600 | 540.2 | 11.4 | 2.16 | 531 | 542.6 | 531 | 1930280 |
1705685400 | 528.79999 | 0.6 | 0.11 | 531.6 | 533.6 | 526.4 | 1554081 |
1705599000 | 528.2 | -0.2 | -0.04 | 522.2 | 530.4 | 519.6 | 2597662 |
1705512600 | 528.4 | -14.4 | -2.65 | 535.4 | 537.4 | 526.79999 | 2604256 |
1705426200 | 542.79999 | -22 | -3.90 | 542.6 | 544.79999 | 531.79999 | 5890484 |
1705339800 | 564.79999 | 1.8 | 0.32 | 563.4 | 572 | 560.79999 | 7159894 |
1705080600 | 563 | 13.2 | 2.40 | 556.79999 | 568.4 | 556.79999 | 2363939 |
1704994200 | 549.79999 | -11.8 | -2.10 | 566.79999 | 569.4 | 549.79999 | 3382409 |
1704907800 | 561.6 | 2.6 | 0.47 | 558.2 | 563.4 | 555.4 | 5328477 |
1704821400 | 559 | -0.8 | -0.14 | 562.4 | 562.4 | 553.4 | 4936772 |
1704735000 | 559.79999 | 9 | 1.63 | 550 | 561.6 | 548.4 | 1238207 |
1704475800 | 550.79999 | -8.2 | -1.47 | 553.6 | 554.6 | 546.6 | 5079526 |
1704389400 | 559 | 5.8 | 1.05 | 555.79999 | 561.6 | 550.4 | 1675375 |
1704303000 | 553.2 | -4 | -0.72 | 555.2 | 558 | 550.4 | 3511233 |
1704216600 | 557.2 | -18.4 | -3.20 | 578.79999 | 579.4 | 557.2 | 1867235 |
1703871000 | 575.6 | 1.2 | 0.21 | 576.79999 | 578.79999 | 575.2 | 727205 |
1703784600 | 574.4 | -1 | -0.17 | 577.79999 | 578.79999 | 572.79999 | 1783071 |
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