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 | 31 | 4.75606014115 | 651.8 | 690.4 | 651.4 | 8087555 | 670.85920297 | DE |
4 | 3 | 0.441306266549 | 679.8 | 713 | 635.2 | 10863620 | 673.97577325 | DE |
12 | 88.2 | 14.8335015136 | 594.6 | 714.8 | 572.2 | 11163798 | 656.95072756 | DE |
26 | -27.2 | -3.83098591549 | 710 | 716.8 | 571 | 9017889 | 646.44169397 | DE |
52 | 57.4 | 9.17812599936 | 625.4 | 766.6 | 571 | 7835926 | 668.00878254 | DE |
156 | 202.8 | 42.25 | 480 | 799.4 | 406.2 | 7533173 | 592.4373613 | DE |
260 | 23.6 | 3.58009708738 | 659.2 | 799.4 | 334.3 | 7554268 | 569.79513821 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 679.2 | -1.4 | -0.21 | 680.6 | 684 | 676.4 | 4627937 |
1713889800 | 680.6 | 9.2 | 1.37 | 677.2 | 685.6 | 676 | 7509043 |
1713803400 | 671.4 | 4.6 | 0.69 | 665.79999 | 672.8 | 659.79999 | 9035089 |
1713544200 | 666.79999 | 5.2 | 0.79 | 653 | 667.79999 | 651.4 | 11875805 |
1713457800 | 661.6 | 18.4 | 2.86 | 651.79999 | 664.2 | 651.6 | 7389901 |
1713371400 | 643.2 | 8 | 1.26 | 637.4 | 652 | 637.4 | 11008111 |
1713285000 | 635.2 | -29.6 | -4.45 | 651 | 653 | 635.2 | 8150423 |
1713198600 | 664.79999 | 2 | 0.30 | 662.79999 | 671.8 | 662.6 | 13236828 |
1712939400 | 662.79999 | -3.2 | -0.48 | 668.4 | 679.6 | 661.79999 | 18735347 |
1712853000 | 666 | -13.4 | -1.97 | 682.6 | 690 | 657.4 | 11625606 |
1712766600 | 679.4 | 6.6 | 0.98 | 677 | 686.8 | 675.4 | 10258133 |
1712680200 | 672.8 | -26.2 | -3.75 | 698.2 | 698.2 | 672.8 | 17211792 |
1712593800 | 699 | 0.8 | 0.11 | 698.6 | 702.8 | 691 | 7219294 |
1712334600 | 698.2 | -3.8 | -0.54 | 693.4 | 706 | 690.4 | 16354480 |
1712248200 | 702 | 8.2 | 1.18 | 695.8 | 713 | 695.8 | 11845039 |
1712161800 | 693.8 | 15.2 | 2.24 | 678.4 | 693.8 | 676.8 | 11735205 |
1712075400 | 678.6 | 7.2 | 1.07 | 677.2 | 683.2 | 668.79999 | 10173198 |
1711647000 | 671.4 | -7.8 | -1.15 | 679.8 | 683.8 | 670.4 | 7553920 |
1711560600 | 679.2 | -15.8 | -2.27 | 693.8 | 694.6 | 677.4 | 9994608 |
1711474200 | 695 | 19.6 | 2.90 | 676.6 | 697.4 | 675 | 18183728 |
1711387800 | 675.4 | 2.8 | 0.42 | 669.4 | 679.4 | 669.2 | 11842368 |
1711128600 | 672.6 | -3.4 | -0.50 | 676.6 | 679.4 | 669 | 6076067 |
1711042200 | 676 | 18.4 | 2.80 | 656.4 | 682.8 | 656.4 | 6909834 |
1710955800 | 657.6 | -1.2 | -0.18 | 655.79999 | 660 | 644 | 5632685 |
1710869400 | 658.79999 | 8.6 | 1.32 | 648.6 | 659 | 646.2 | 11510550 |
1710783000 | 650.2 | -3.8 | -0.58 | 654.2 | 655 | 644.4 | 7876660 |
1710523800 | 654 | 8 | 1.24 | 645.4 | 659.79999 | 644.79999 | 27334006 |
1710437400 | 646 | -7.2 | -1.10 | 649.79999 | 657.79999 | 644 | 14931724 |
1710351000 | 653.2 | -16.6 | -2.48 | 668.2 | 670.6 | 650.6 | 21767567 |
1710264600 | 669.79999 | 9.8 | 1.48 | 667 | 679 | 667 | 26494612 |
1710178200 | 660 | 4.2 | 0.64 | 652.79999 | 661.79999 | 650.79999 | 17138609 |
1709919000 | 655.79999 | -8.6 | -1.29 | 664.2 | 666.79999 | 655.79999 | 10115314 |
1709832600 | 664.4 | -13.2 | -1.95 | 663 | 673.4 | 661.2 | 29397106 |
1709746200 | 677.6 | -10.2 | -1.48 | 680 | 690.6 | 677 | 16386935 |
1709659800 | 687.8 | 5.4 | 0.79 | 676.4 | 714.8 | 670.2 | 18640598 |
1709573400 | 682.4 | -8.4 | -1.22 | 688.2 | 691 | 678.2 | 11820467 |
1709314200 | 690.8 | 23.2 | 3.48 | 663.2 | 700.4 | 662.79999 | 21229052 |
1709227800 | 667.6 | 18.4 | 2.83 | 645 | 669.79999 | 644.79999 | 15374472 |
1709141400 | 649.2 | 6.6 | 1.03 | 640.79999 | 649.2 | 636.79999 | 12532817 |
1709055000 | 642.6 | 6.2 | 0.97 | 637 | 650.2 | 636 | 11186731 |
1708968600 | 636.4 | 1.4 | 0.22 | 633.79999 | 654.6 | 633 | 8459940 |
1708709400 | 635 | 29.4 | 4.85 | 644.6 | 667.79999 | 629 | 10860459 |
1708623000 | 605.6 | 4.6 | 0.77 | 603.6 | 611.79999 | 596.2 | 16724535 |
1708536600 | 601 | 0.2 | 0.03 | 601.79999 | 604.2 | 589.6 | 4578743 |
1708450200 | 600.79999 | 1.2 | 0.20 | 596.6 | 602.6 | 593.79999 | 4238578 |
1708363800 | 599.6 | 5 | 0.84 | 596.6 | 602.6 | 591.4 | 3333436 |
1708104600 | 594.6 | 13.8 | 2.38 | 591.6 | 599.2 | 591 | 9177918 |
1708018200 | 580.79999 | 4.8 | 0.83 | 581 | 584.4 | 578 | 2346989 |
1707931800 | 576 | -1.6 | -0.28 | 580.79999 | 582.79999 | 573 | 5166890 |
1707845400 | 577.6 | -4 | -0.69 | 581.4 | 584.2 | 574 | 6916589 |
1707759000 | 581.6 | 7.8 | 1.36 | 574.6 | 584 | 572.2 | 5273703 |
1707499800 | 573.79999 | -5.6 | -0.97 | 581 | 583 | 573.79999 | 4430966 |
1707413400 | 579.4 | -14.4 | -2.43 | 594 | 594.79999 | 579.4 | 3127750 |
1707327000 | 593.79999 | -6 | -1.00 | 597 | 603 | 591.79999 | 3964228 |
1707240600 | 599.79999 | 5.8 | 0.98 | 597.4 | 604.2 | 595.79999 | 12165996 |
1707154200 | 594 | -1 | -0.17 | 599.4 | 602 | 589.6 | 4025831 |
1706895000 | 595 | -2.2 | -0.37 | 601 | 604.79999 | 592.6 | 3671824 |
1706808600 | 597.2 | -1.6 | -0.27 | 594.6 | 603.79999 | 592 | 11114230 |
1706722200 | 598.79999 | -4.4 | -0.73 | 600.2 | 605 | 594.6 | 5713415 |
1706635800 | 603.2 | 0.8 | 0.13 | 599 | 609.2 | 597.6 | 10428164 |
1706549400 | 602.4 | -3.6 | -0.59 | 604.2 | 609.79999 | 600.4 | 3218294 |
1706290200 | 606 | 13.4 | 2.26 | 594.79999 | 607.2 | 594.79999 | 4738098 |
1706203800 | 592.6 | -16.8 | -2.76 | 606 | 606 | 588.6 | 4409857 |
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