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 | -12.5 | -1.66002656042 | 753 | 768 | 724.5 | 583338 | 749.84514626 | DE |
4 | 8.5 | 1.16120218579 | 732 | 773.5 | 724.5 | 395667 | 750.74573361 | DE |
12 | -55.5 | -6.97236180905 | 796 | 850 | 724.5 | 457237 | 773.97287667 | DE |
26 | 20.5 | 2.84722222222 | 720 | 906 | 641 | 476902 | 771.80232372 | DE |
52 | -273.5 | -26.9723865878 | 1014 | 1029 | 641 | 457334 | 813.04769577 | DE |
156 | -82.5 | -10.0243013366 | 823 | 1460 | 641 | 471766 | 984.94700353 | DE |
260 | 98 | 15.2529182879 | 642.5 | 1460 | 501 | 441554 | 893.50372477 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713285000 | 745 | -5 | -0.67 | 739.5 | 745 | 731.5 | 523427 |
1713198600 | 750 | -5.5 | -0.73 | 737.5 | 757 | 737.5 | 623698 |
1712939400 | 755.5 | -4.5 | -0.59 | 760.5 | 767.5 | 748.5 | 290977 |
1712853000 | 760 | 33 | 4.54 | 724.5 | 768 | 724.5 | 1047656 |
1712766600 | 727 | -22 | -2.94 | 753 | 763 | 727 | 430933 |
1712680200 | 749 | 3.5 | 0.47 | 745.5 | 752 | 739 | 407233 |
1712593800 | 745.5 | 5 | 0.68 | 743 | 751 | 733 | 215242 |
1712334600 | 740.5 | -15.5 | -2.05 | 749 | 754 | 736.5 | 156772 |
1712248200 | 756 | 17 | 2.30 | 737.5 | 757 | 736.5 | 174866 |
1712161800 | 739 | -3 | -0.40 | 730 | 749.5 | 730 | 285653 |
1712075400 | 742 | -12.5 | -1.66 | 756.5 | 763.5 | 742 | 494796 |
1711647000 | 754.5 | 5.5 | 0.73 | 755.5 | 760 | 750 | 623239 |
1711560600 | 749 | -5 | -0.66 | 754 | 754 | 747.5 | 292713 |
1711474200 | 754 | 1.5 | 0.20 | 759 | 759 | 747 | 417105 |
1711387800 | 752.5 | -17 | -2.21 | 764.5 | 767 | 752 | 258232 |
1711128600 | 769.5 | 13 | 1.72 | 773.5 | 773.5 | 759 | 439619 |
1711042200 | 756.5 | 10.5 | 1.41 | 755 | 763.5 | 752.5 | 289546 |
1710955800 | 746 | 0 | 0.00 | 732 | 746 | 732 | 150298 |
1710869400 | 746 | 4.5 | 0.61 | 740 | 749 | 738 | 294564 |
1710783000 | 741.5 | 1.5 | 0.20 | 737.5 | 745 | 737.5 | 174467 |
1710523800 | 740 | -1 | -0.13 | 736 | 752.5 | 726.5 | 988263 |
1710437400 | 741 | -19 | -2.50 | 757 | 761.5 | 737 | 354536 |
1710351000 | 760 | -3.5 | -0.46 | 770 | 770 | 757 | 391449 |
1710264600 | 763.5 | -15.5 | -1.99 | 779 | 780.5 | 763.5 | 461976 |
1710178200 | 779 | 6 | 0.78 | 778 | 780 | 766.5 | 245138 |
1709919000 | 773 | 13.5 | 1.78 | 769.5 | 773 | 754.5 | 1673030 |
1709832600 | 759.5 | -19 | -2.44 | 765 | 773 | 754.5 | 305515 |
1709746200 | 778.5 | 16.5 | 2.17 | 784 | 784.5 | 770 | 230592 |
1709659800 | 762 | -2 | -0.26 | 779 | 779 | 760 | 360892 |
1709573400 | 764 | -22 | -2.80 | 786 | 790 | 758 | 313259 |
1709314200 | 786 | 21.5 | 2.81 | 758.5 | 789.5 | 758.5 | 368700 |
1709227800 | 764.5 | 8 | 1.06 | 770 | 776 | 757 | 1261852 |
1709141400 | 756.5 | -8.5 | -1.11 | 766.5 | 766.5 | 745.5 | 456824 |
1709055000 | 765 | 5.5 | 0.72 | 739.5 | 769.5 | 739.5 | 974840 |
1708968600 | 759.5 | -2 | -0.26 | 755 | 762 | 752 | 395220 |
1708709400 | 761.5 | -5.5 | -0.72 | 785.5 | 785.5 | 756.5 | 1034326 |
1708623000 | 767 | -29.5 | -3.70 | 813 | 813 | 762.5 | 720516 |
1708536600 | 796.5 | -13 | -1.61 | 806 | 820.5 | 796.5 | 512588 |
1708450200 | 809.5 | -5.5 | -0.67 | 815 | 815 | 798 | 383448 |
1708363800 | 815 | 2.5 | 0.31 | 814 | 815 | 800 | 109154 |
1708104600 | 812.5 | -7 | -0.85 | 800.5 | 828.5 | 800.5 | 270593 |
1708018200 | 819.5 | 10 | 1.24 | 817 | 829.5 | 811 | 327036 |
1707931800 | 809.5 | -0.5 | -0.06 | 794.5 | 815.5 | 794.5 | 503623 |
1707845400 | 810 | -17.5 | -2.11 | 833 | 833 | 803.5 | 1242841 |
1707759000 | 827.5 | 17.5 | 2.16 | 804 | 827.5 | 804 | 242274 |
1707499800 | 810 | 8.5 | 1.06 | 805 | 816 | 803 | 1261761 |
1707413400 | 801.5 | -3 | -0.37 | 818 | 818 | 800.5 | 361746 |
1707327000 | 804.5 | 17 | 2.16 | 787 | 804.5 | 782.5 | 386956 |
1707240600 | 787.5 | 2 | 0.25 | 786.5 | 794.5 | 774.5 | 332031 |
1707154200 | 785.5 | -13 | -1.63 | 810 | 810 | 783.5 | 297731 |
1706895000 | 798.5 | -11.5 | -1.42 | 820.5 | 823 | 796.5 | 259356 |
1706808600 | 810 | -18 | -2.17 | 830.5 | 830.5 | 802 | 434696 |
1706722200 | 828 | 6 | 0.73 | 845 | 845 | 820.5 | 301951 |
1706635800 | 822 | -5 | -0.60 | 833 | 837.5 | 822 | 169460 |
1706549400 | 827 | -0.5 | -0.06 | 850 | 850 | 814 | 185214 |
1706290200 | 827.5 | 12 | 1.47 | 812 | 832 | 809 | 164623 |
1706203800 | 815.5 | 8.5 | 1.05 | 806.5 | 816.5 | 798 | 219044 |
1706117400 | 807 | 15.5 | 1.96 | 796 | 816.5 | 796 | 425659 |
1706031000 | 791.5 | -6.5 | -0.81 | 781.5 | 802 | 781.5 | 1165085 |
1705944600 | 798 | 32 | 4.18 | 784 | 802.5 | 777 | 546672 |
1705685400 | 766 | 2 | 0.26 | 788.5 | 788.5 | 762.5 | 683605 |
1705599000 | 764 | -15 | -1.93 | 762.5 | 785.5 | 762.5 | 511262 |
1705512600 | 779 | -71 | -8.35 | 834 | 836 | 773 | 694298 |
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