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 | 1.1 | 1.34146341463 | 82 | 83.6 | 81.4 | 475952 | 81.95899227 | DE |
4 | 0.9 | 1.09489051095 | 82.2 | 83.6 | 80 | 460393 | 81.57698807 | DE |
12 | 2.3 | 2.84653465347 | 80.8 | 83.6 | 78.4 | 415746 | 80.82200884 | DE |
26 | 9.1 | 12.2972972973 | 74 | 83.6 | 70 | 472808 | 77.61324842 | DE |
52 | 10.7 | 14.7790055249 | 72.4 | 83.6 | 70 | 416655 | 75.54600166 | DE |
156 | -11.1 | -11.7834394904 | 94.2 | 102 | 64.2 | 379360 | 81.28872414 | DE |
260 | -8.9 | -9.67391304348 | 92 | 102 | 54 | 387078 | 83.18794817 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 83.1 | 1 | 1.22 | 83.6 | 83.6 | 83.1 | 439476 |
1711560600 | 82.1 | -0.3 | -0.36 | 82.2 | 82.2 | 82.1 | 727706 |
1711474200 | 82.4 | 1 | 1.23 | 82.6 | 82.6 | 82 | 456876 |
1711387800 | 81.4 | -0.6 | -0.73 | 81.4 | 81.4 | 81.4 | 297650 |
1711128600 | 82 | 0.4 | 0.49 | 82.4 | 83 | 81.4 | 461230 |
1711042200 | 81.6 | -0.8 | -0.97 | 82 | 82.4 | 81.6 | 436299 |
1710955800 | 82.4 | 0.4 | 0.49 | 82.4 | 82.6 | 82.4 | 452647 |
1710869400 | 82 | 0.2 | 0.24 | 83 | 83 | 82 | 758167 |
1710783000 | 81.8 | 0.8 | 0.99 | 81.8 | 81.8 | 81.8 | 357830 |
1710523800 | 81 | -1.2 | -1.46 | 81.6 | 81.6 | 81 | 807699 |
1710437400 | 82.2 | 0.2 | 0.24 | 82.4 | 82.8 | 82.2 | 381770 |
1710351000 | 82 | -0.4 | -0.49 | 81.8 | 82 | 81.8 | 522630 |
1710264600 | 82.4 | 0.4 | 0.49 | 82.2 | 82.4 | 81.6 | 327578 |
1710178200 | 82 | 0.2 | 0.24 | 82.2 | 82.4 | 82 | 346827 |
1709919000 | 81.8 | 0 | 0.00 | 81.2 | 81.8 | 81 | 221132 |
1709832600 | 81.8 | 0.6 | 0.74 | 81.6 | 82 | 81.6 | 288693 |
1709746200 | 81.2 | 0.2 | 0.25 | 81 | 81.2 | 81 | 215434 |
1709659800 | 81 | 0.6 | 0.75 | 80.8 | 81.4 | 80.8 | 352725 |
1709573400 | 80.4 | -0.4 | -0.50 | 80.8 | 81.2 | 80 | 825422 |
1709314200 | 80.8 | 0.6 | 0.75 | 80.2 | 81.4 | 80.2 | 643799 |
1709227800 | 80.2 | -0.4 | -0.50 | 82.2 | 82.2 | 80 | 325754 |
1709141400 | 80.6 | -0.2 | -0.25 | 82.2 | 82.2 | 80.6 | 162821 |
1709055000 | 80.8 | 0.2 | 0.25 | 80.8 | 80.8 | 80.8 | 454909 |
1708968600 | 80.6 | -0.6 | -0.74 | 80.6 | 80.8 | 80.6 | 590526 |
1708709400 | 81.2 | 0.4 | 0.50 | 81.2 | 81.2 | 80.8 | 284676 |
1708623000 | 80.8 | 0.4 | 0.50 | 81.8 | 81.8 | 80.8 | 600285 |
1708536600 | 80.4 | -0.4 | -0.50 | 80.4 | 80.4 | 80.4 | 256191 |
1708450200 | 80.8 | -0.5 | -0.62 | 80.8 | 80.8 | 80.8 | 137998 |
1708363800 | 81.3 | 0.5 | 0.62 | 81 | 81.3 | 81 | 364663 |
1708104600 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 334745 |
1708018200 | 80.8 | 0.4 | 0.50 | 81.8 | 81.8 | 80.8 | 301172 |
1707931800 | 80.4 | -0.6 | -0.74 | 80.8 | 81.6 | 80.4 | 896711 |
1707845400 | 81 | 0 | 0.00 | 82.2 | 82.2 | 80.6 | 478264 |
1707759000 | 81 | 0.4 | 0.50 | 81 | 81 | 81 | 160619 |
1707499800 | 80.6 | -0.6 | -0.74 | 82.4 | 82.4 | 80.6 | 774127 |
1707413400 | 81.2 | 0 | 0.00 | 80.8 | 82.2 | 80.8 | 462572 |
1707327000 | 81.2 | 0 | 0.00 | 81 | 81.4 | 81 | 561690 |
1707240600 | 81.2 | 0.6 | 0.74 | 81.8 | 82 | 81.2 | 331983 |
1707154200 | 80.6 | 0.2 | 0.25 | 80.8 | 81.4 | 80.6 | 729229 |
1706895000 | 80.4 | -0.6 | -0.74 | 79.2 | 81 | 79.2 | 161393 |
1706808600 | 81 | 0.8 | 1.00 | 79.4 | 81 | 79.2 | 230043 |
1706722200 | 80.2 | -0.3 | -0.37 | 79.6 | 80.2 | 79.6 | 423421 |
1706635800 | 80.5 | 0.9 | 1.13 | 80 | 80.5 | 79.8 | 406721 |
1706549400 | 79.6 | -0.5 | -0.62 | 79.6 | 79.6 | 79.6 | 472228 |
1706290200 | 80.1 | 0.1 | 0.12 | 80.8 | 80.8 | 80.1 | 137999 |
1706203800 | 80 | -0.5 | -0.62 | 80.4 | 80.8 | 80 | 364067 |
1706117400 | 80.5 | 0.1 | 0.12 | 80 | 80.5 | 80 | 273311 |
1706031000 | 80.4 | 0.3 | 0.37 | 80.4 | 80.4 | 80.4 | 417988 |
1705944600 | 80.1 | 0.3 | 0.38 | 80.6 | 80.6 | 80.1 | 474642 |
1705685400 | 79.8 | 0.2 | 0.25 | 79.8 | 79.8 | 79.8 | 494741 |
1705599000 | 79.6 | -1.2 | -1.49 | 79.6 | 79.6 | 79.6 | 445323 |
1705512600 | 80.8 | 0.4 | 0.50 | 80 | 80.8 | 80 | 478986 |
1705426200 | 80.4 | 0 | 0.00 | 80.4 | 80.4 | 80.4 | 211435 |
1705339800 | 80.4 | 0.8 | 1.01 | 80.8 | 80.8 | 80 | 311265 |
1705080600 | 79.6 | -0.5 | -0.62 | 79.6 | 79.6 | 79.6 | 389206 |
1704994200 | 80.1 | 0.7 | 0.88 | 79.4 | 80.1 | 79.4 | 268311 |
1704907800 | 79.4 | -1.4 | -1.73 | 79.4 | 80 | 79.4 | 883229 |
1704821400 | 80.8 | 2.2 | 2.80 | 80.8 | 80.8 | 80.8 | 208218 |
1704735000 | 78.6 | -0.8 | -1.01 | 79.6 | 79.6 | 78.4 | 152148 |
1704475800 | 79.4 | -0.6 | -0.75 | 79.2 | 80.2 | 79.2 | 375624 |
1704389400 | 80 | -0.3 | -0.37 | 80.8 | 81.6 | 79.8 | 243826 |
1704303000 | 80.3 | 0.5 | 0.63 | 80.6 | 80.6 | 80.3 | 293038 |
1704216600 | 79.8 | 0.6 | 0.76 | 80.4 | 81 | 79.8 | 303349 |
1703871000 | 79.2 | -1 | -1.25 | 80 | 80.4 | 78.6 | 356882 |
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