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 | 35.6 | 4.46450965638 | 797.4 | 833.8 | 780 | 3228274 | 811.38820232 | DE |
4 | 36.8 | 4.62195428284 | 796.2 | 833.8 | 762.6 | 2839437 | 796.88380805 | DE |
12 | 36 | 4.51693851945 | 797 | 833.8 | 746.2 | 2481652 | 783.3449636 | DE |
26 | 145 | 21.0755813953 | 688 | 833.8 | 636 | 2586853 | 736.55893949 | DE |
52 | 169 | 25.4518072289 | 664 | 833.8 | 604.8 | 2684503 | 701.1161312 | DE |
156 | -296 | -26.2178919398 | 1129 | 1568 | 604.8 | 2901209 | 919.22045982 | DE |
260 | 333.8 | 66.8669871795 | 499.2 | 1568 | 451.8 | 3206116 | 861.53350068 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710783000 | 833 | 8.8 | 1.07 | 827.2 | 833.8 | 821.2 | 3151020 |
1710523800 | 824.2 | 43.2 | 5.53 | 795 | 824.2 | 790 | 6541847 |
1710437400 | 781 | -11.2 | -1.41 | 792.2 | 792.2 | 780 | 2086707 |
1710351000 | 792.2 | 2 | 0.25 | 789.4 | 796.4 | 787.4 | 1958953 |
1710264600 | 790.2 | 6.2 | 0.79 | 797.4 | 797.4 | 783.6 | 2402845 |
1710178200 | 784 | -2.8 | -0.36 | 784.8 | 787.8 | 776.8 | 2989687 |
1709919000 | 786.8 | -4.4 | -0.56 | 791 | 795.2 | 785.8 | 2988354 |
1709832600 | 791.2 | -2.2 | -0.28 | 794.8 | 799 | 784 | 2259673 |
1709746200 | 793.4 | 9.2 | 1.17 | 786.6 | 799.2 | 786.6 | 4134899 |
1709659800 | 784.2 | -17.8 | -2.22 | 798.6 | 801.8 | 784.2 | 2441652 |
1709573400 | 802 | -7 | -0.87 | 810 | 810 | 799.6 | 2780838 |
1709314200 | 809 | 7.8 | 0.97 | 800 | 811.2 | 799 | 2619440 |
1709227800 | 801.2 | 1.2 | 0.15 | 800 | 805.2 | 789.6 | 2417974 |
1709141400 | 800 | -3.2 | -0.40 | 803.8 | 803.8 | 795.2 | 1634364 |
1709055000 | 803.2 | 11.4 | 1.44 | 792.6 | 803.2 | 790.4 | 1983944 |
1708968600 | 791.8 | 4.2 | 0.53 | 787.8 | 793.2 | 782.2 | 1744362 |
1708709400 | 787.6 | -9.4 | -1.18 | 800.2 | 800.4 | 786.4 | 4318424 |
1708623000 | 797 | 34.4 | 4.51 | 771.6 | 798.8 | 771.2 | 4030726 |
1708536600 | 762.6 | -7.4 | -0.96 | 770 | 773.2 | 762.6 | 2311126 |
1708450200 | 770 | -27 | -3.39 | 796.2 | 796.2 | 770 | 1991911 |
1708363800 | 797 | -11.2 | -1.39 | 801.2 | 801.2 | 791.8 | 1350235 |
1708104600 | 808.2 | 19.4 | 2.46 | 792.4 | 808.8 | 792.4 | 2080781 |
1708018200 | 788.8 | -1.6 | -0.20 | 798 | 801.6 | 788.8 | 1397670 |
1707931800 | 790.4 | 11.4 | 1.46 | 781.2 | 790.8 | 777.4 | 1370578 |
1707845400 | 779 | -27.8 | -3.45 | 802.6 | 807.4 | 763.4 | 1959712 |
1707759000 | 806.8 | 12.8 | 1.61 | 799 | 806.8 | 785 | 1914099 |
1707499800 | 794 | 5 | 0.63 | 785.8 | 798.6 | 785.8 | 3160052 |
1707413400 | 789 | 6 | 0.77 | 781.6 | 790.4 | 781.6 | 2169423 |
1707327000 | 783 | 1 | 0.13 | 779.4 | 783.6 | 772.8 | 1334978 |
1707240600 | 782 | 11 | 1.43 | 781 | 785.2 | 774.8 | 1677344 |
1707154200 | 771 | 6.6 | 0.86 | 768.4 | 784 | 768 | 1703776 |
1706895000 | 764.4 | 0.4 | 0.05 | 777.6 | 778.6 | 763.2 | 2006683 |
1706808600 | 764 | -9.8 | -1.27 | 768.6 | 778.8 | 761.4 | 2112164 |
1706722200 | 773.8 | -10.2 | -1.30 | 781.4 | 781.4 | 769.4 | 1754084 |
1706635800 | 784 | 4 | 0.51 | 785.2 | 791.6 | 779.4 | 5149204 |
1706549400 | 780 | -1.4 | -0.18 | 783 | 783 | 775.4 | 972462 |
1706290200 | 781.4 | 3 | 0.39 | 771 | 782.6 | 767.4 | 1705960 |
1706203800 | 778.4 | -2.2 | -0.28 | 778.8 | 781.4 | 766.4 | 1055185 |
1706117400 | 780.6 | 13.4 | 1.75 | 773.2 | 784.4 | 769 | 3569678 |
1706031000 | 767.2 | 9.2 | 1.21 | 758.2 | 768.6 | 755.4 | 1541794 |
1705944600 | 758 | 2.2 | 0.29 | 768.2 | 772 | 752.2 | 2486432 |
1705685400 | 755.8 | 0.6 | 0.08 | 756.8 | 761.4 | 751.8 | 1457831 |
1705599000 | 755.2 | 6 | 0.80 | 759.6 | 759.6 | 746.2 | 1442145 |
1705512600 | 749.2 | -16 | -2.09 | 750 | 756.4 | 748 | 2475534 |
1705426200 | 765.2 | -8.4 | -1.09 | 769.8 | 770.8 | 754.8 | 1746446 |
1705339800 | 773.6 | -3.4 | -0.44 | 780 | 783 | 771 | 1497873 |
1705080600 | 777 | -1.4 | -0.18 | 784.2 | 786 | 777 | 1525573 |
1704994200 | 778.4 | 0.4 | 0.05 | 787.2 | 792.8 | 775.4 | 1310470 |
1704907800 | 778 | 3.4 | 0.44 | 778 | 781.4 | 774 | 1229541 |
1704821400 | 774.6 | 12.2 | 1.60 | 767.8 | 776.8 | 766.4 | 1096416 |
1704735000 | 762.4 | 8.6 | 1.14 | 750.8 | 762.4 | 749 | 20724617 |
1704475800 | 753.8 | -8.4 | -1.10 | 759 | 761.4 | 747.4 | 1295115 |
1704389400 | 762.2 | -2.2 | -0.29 | 762 | 768.2 | 751.2 | 1592936 |
1704303000 | 764.4 | -23.6 | -2.99 | 784.8 | 796 | 763.8 | 1633899 |
1704216600 | 788 | -20 | -2.48 | 814.8 | 814.8 | 785.4 | 2323055 |
1703871000 | 808 | -0.4 | -0.05 | 810 | 814.4 | 807 | 999512 |
1703784600 | 808.4 | 10.4 | 1.30 | 804.6 | 810.2 | 799.4 | 2266275 |
1703698200 | 798 | 12 | 1.53 | 797 | 801.8 | 795.2 | 1097036 |
1703266200 | 786 | -5.2 | -0.66 | 785 | 789.4 | 780.4 | 508866 |
1703179800 | 791.2 | -3.4 | -0.43 | 787.2 | 791.2 | 779.2 | 1324783 |
1703093400 | 794.6 | 3.2 | 0.40 | 801.8 | 805.4 | 793.6 | 2224096 |
1703007000 | 791.4 | 6.6 | 0.84 | 789.6 | 793.4 | 777.4 | 1857609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |