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 | -123 | -4.68928707587 | 2623 | 2626 | 2484 | 989477 | 2564.00787305 | DE |
4 | -42 | -1.65224232887 | 2542 | 2626 | 2464 | 1072725 | 2543.36473898 | DE |
12 | -122 | -4.65293668955 | 2622 | 2647 | 2453 | 832270 | 2552.32073345 | DE |
26 | 56 | 2.29132569558 | 2444 | 2761 | 2243 | 1036537 | 2545.62852871 | DE |
52 | -310 | -11.0320284698 | 2810 | 2991 | 2243 | 873345 | 2586.60487354 | DE |
156 | 283 | 12.7649977447 | 2217 | 3228 | 2169 | 734255 | 2678.36557829 | DE |
260 | 432 | 20.8897485493 | 2068 | 3228 | 1891 | 769510 | 2504.62987496 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710783000 | 2513 | -62 | -2.41 | 2568 | 2572 | 2493 | 381455 |
1710523800 | 2575 | -2 | -0.08 | 2563 | 2601 | 2563 | 1382821 |
1710437400 | 2577 | 3 | 0.12 | 2576 | 2593 | 2567 | 384291 |
1710351000 | 2574 | 23 | 0.90 | 2555 | 2590 | 2555 | 1550912 |
1710264600 | 2551 | -60 | -2.30 | 2623 | 2626 | 2551 | 1247906 |
1710178200 | 2611 | 10 | 0.38 | 2595 | 2613 | 2581 | 626648 |
1709919000 | 2601 | 19 | 0.74 | 2582 | 2601 | 2555 | 539292 |
1709832600 | 2582 | 40 | 1.57 | 2538 | 2615 | 2534 | 681383 |
1709746200 | 2542 | 17 | 0.67 | 2519 | 2568 | 2502 | 599386 |
1709659800 | 2525 | 27 | 1.08 | 2493 | 2528 | 2493 | 907089 |
1709573400 | 2498 | -11 | -0.44 | 2511 | 2528 | 2474 | 411070 |
1709314200 | 2509 | 9 | 0.36 | 2509 | 2527 | 2488 | 708478 |
1709227800 | 2500 | 4 | 0.16 | 2513 | 2554 | 2500 | 2192005 |
1709141400 | 2496 | -5 | -0.20 | 2510 | 2519 | 2464 | 423698 |
1709055000 | 2501 | 23 | 0.93 | 2477 | 2509 | 2471 | 2689660 |
1708968600 | 2478 | -51 | -2.02 | 2528 | 2534 | 2471 | 711131 |
1708709400 | 2529 | -10 | -0.39 | 2538 | 2554 | 2521 | 639284 |
1708623000 | 2539 | -34 | -1.32 | 2582 | 2588 | 2528 | 1725239 |
1708536600 | 2573 | -16 | -0.62 | 2579 | 2598 | 2559 | 992282 |
1708450200 | 2589 | 46 | 1.81 | 2542 | 2589 | 2529 | 2660466 |
1708363800 | 2543 | -11 | -0.43 | 2554 | 2571 | 2536 | 580359 |
1708104600 | 2554 | 11 | 0.43 | 2539 | 2562 | 2526 | 405164 |
1708018200 | 2543 | 46 | 1.84 | 2509 | 2564 | 2491 | 522227 |
1707931800 | 2497 | 2 | 0.08 | 2524 | 2546 | 2480 | 697056 |
1707845400 | 2495 | 0 | 0.00 | 2501 | 2516 | 2486 | 1033464 |
1707759000 | 2495 | 26 | 1.05 | 2453 | 2509 | 2453 | 471129 |
1707499800 | 2469 | -28 | -1.12 | 2488 | 2497 | 2463 | 293543 |
1707413400 | 2497 | -37 | -1.46 | 2522 | 2540 | 2497 | 504819 |
1707327000 | 2534 | -2 | -0.08 | 2532 | 2549 | 2523 | 415908 |
1707240600 | 2536 | -18 | -0.70 | 2555 | 2562 | 2508 | 515016 |
1707154200 | 2554 | -15 | -0.58 | 2582 | 2596 | 2519 | 1035256 |
1706895000 | 2569 | -24 | -0.93 | 2621 | 2647 | 2569 | 1052690 |
1706808600 | 2593 | -5 | -0.19 | 2585 | 2619 | 2584 | 1308182 |
1706722200 | 2598 | 38 | 1.48 | 2560 | 2609 | 2549 | 748032 |
1706635800 | 2560 | 13 | 0.51 | 2559 | 2574 | 2536 | 815880 |
1706549400 | 2547 | -11 | -0.43 | 2544 | 2557 | 2535 | 610376 |
1706290200 | 2558 | 60 | 2.40 | 2502 | 2558 | 2496 | 849293 |
1706203800 | 2498 | -15 | -0.60 | 2503 | 2518 | 2494 | 678107 |
1706117400 | 2513 | -20 | -0.79 | 2543 | 2560 | 2509 | 471654 |
1706031000 | 2533 | 0 | 0.00 | 2538 | 2542 | 2520 | 518715 |
1705944600 | 2533 | 36 | 1.44 | 2477 | 2546 | 2473 | 335806 |
1705685400 | 2497 | -12 | -0.48 | 2505 | 2526 | 2491 | 1105309 |
1705599000 | 2509 | -29 | -1.14 | 2522 | 2542 | 2503 | 649004 |
1705512600 | 2538 | -75 | -2.87 | 2587 | 2593 | 2495 | 613185 |
1705426200 | 2613 | 3 | 0.11 | 2615 | 2640 | 2600 | 1757571 |
1705339800 | 2610 | 8 | 0.31 | 2606 | 2633 | 2594 | 1533752 |
1705080600 | 2602 | 59 | 2.32 | 2546 | 2602 | 2542 | 557652 |
1704994200 | 2543 | -77 | -2.94 | 2632 | 2632 | 2536 | 718469 |
1704907800 | 2620 | 3 | 0.11 | 2601 | 2641 | 2597 | 1364931 |
1704821400 | 2617 | 51 | 1.99 | 2565 | 2617 | 2560 | 1491530 |
1704735000 | 2566 | -7 | -0.27 | 2600 | 2600 | 2555 | 488079 |
1704475800 | 2573 | -8 | -0.31 | 2565 | 2592 | 2549 | 474394 |
1704389400 | 2581 | 26 | 1.02 | 2552 | 2581 | 2549 | 426633 |
1704303000 | 2555 | 7 | 0.27 | 2538 | 2566 | 2538 | 409524 |
1704216600 | 2548 | -31 | -1.20 | 2579 | 2595 | 2539 | 483801 |
1703871000 | 2579 | -14 | -0.54 | 2607 | 2608 | 2570 | 314652 |
1703784600 | 2593 | -16 | -0.61 | 2624 | 2630 | 2590 | 317159 |
1703698200 | 2609 | -10 | -0.38 | 2622 | 2636 | 2609 | 432091 |
1703266200 | 2619 | -10 | -0.38 | 2623 | 2629 | 2604 | 546618 |
1703179800 | 2629 | -43 | -1.61 | 2670 | 2670 | 2625 | 906921 |
1703093400 | 2672 | 31 | 1.17 | 2665 | 2679 | 2642 | 326942 |
1703007000 | 2641 | 41 | 1.58 | 2609 | 2651 | 2609 | 2406554 |
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 |