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 | 2 | 2.1978021978 | 91 | 93 | 91 | 31469 | 91.66440329 | DE |
4 | 0.8 | 0.867678958785 | 92.2 | 95.2 | 91 | 187441 | 92.62456795 | DE |
12 | 0 | 0 | 93 | 96 | 91 | 126215 | 92.8520684 | DE |
26 | 3.6 | 4.02684563758 | 89.4 | 96 | 86.2 | 166619 | 91.07670902 | DE |
52 | 4 | 4.49438202247 | 89 | 96 | 85.2 | 302984 | 88.38714844 | DE |
156 | 0.6 | 0.649350649351 | 92.4 | 100 | 85.2 | 353040 | 91.00298524 | DE |
260 | -14 | -13.0841121495 | 107 | 108 | 63 | 465381 | 93.11719627 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 93 | 1 | 1.09 | 91.2 | 93 | 91.2 | 6608 |
1714062600 | 92 | 0.8 | 0.88 | 91.4 | 93 | 91.4 | 14093 |
1713976200 | 91.2 | -0.8 | -0.87 | 91.2 | 91.2 | 91.2 | 107156 |
1713889800 | 92 | -1 | -1.08 | 92 | 92 | 92 | 3177 |
1713803400 | 93 | 1 | 1.09 | 91 | 93 | 91 | 26312 |
1713544200 | 92 | 0 | 0.00 | 92 | 92 | 92 | 41527 |
1713457800 | 92 | 0 | 0.00 | 91 | 92.8 | 91 | 8342 |
1713371400 | 92 | -1 | -1.08 | 92.8 | 92.8 | 91.2 | 41833 |
1713285000 | 93 | 1.1 | 1.20 | 92.8 | 93 | 92.8 | 83984 |
1713198600 | 91.9 | -0.9 | -0.97 | 91.9 | 91.9 | 91.9 | 1312 |
1712939400 | 92.8 | 0.4 | 0.43 | 92.8 | 92.8 | 92.8 | 30289 |
1712853000 | 92.4 | -0.1 | -0.11 | 92.8 | 92.8 | 91.4 | 35437 |
1712766600 | 92.5 | -0.5 | -0.54 | 93.6 | 93.6 | 92.5 | 2425429 |
1712680200 | 93 | -1 | -1.06 | 94 | 94 | 93 | 276551 |
1712593800 | 94 | 1 | 1.08 | 94 | 94 | 94 | 162337 |
1712334600 | 93 | 0.5 | 0.54 | 91.6 | 95.2 | 91.6 | 52213 |
1712248200 | 92.5 | -0.5 | -0.54 | 92.8 | 93 | 92.5 | 81781 |
1712161800 | 93 | -0.8 | -0.85 | 93 | 93 | 93 | 56951 |
1712075400 | 93.8 | 1.6 | 1.74 | 92.2 | 94 | 91 | 106039 |
1711647000 | 92.2 | -1.8 | -1.91 | 93 | 94.6 | 92.2 | 8307 |
1711560600 | 94 | 0 | 0.00 | 94 | 94 | 93 | 174771 |
1711474200 | 94 | 1 | 1.08 | 95 | 95 | 94 | 22 |
1711387800 | 93 | -2 | -2.11 | 93 | 93 | 93 | 2588 |
1711128600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 27675 |
1711042200 | 95 | 0 | 0.00 | 95 | 95 | 93 | 27438 |
1710955800 | 95 | 0 | 0.00 | 94.8 | 95 | 94.8 | 12275 |
1710869400 | 95 | 1.4 | 1.50 | 94.8 | 95 | 94.8 | 64213 |
1710783000 | 93.6 | 0 | 0.00 | 92.2 | 93.6 | 92.2 | 14678 |
1710523800 | 93.6 | 0.5 | 0.54 | 93 | 93.8 | 92.4 | 119780 |
1710437400 | 93.1 | 0.9 | 0.98 | 92 | 93.1 | 92 | 760247 |
1710351000 | 92.2 | 0.2 | 0.22 | 93.8 | 94 | 92 | 265603 |
1710264600 | 92 | -1 | -1.08 | 92.2 | 92.2 | 92 | 69043 |
1710178200 | 93 | 0 | 0.00 | 92 | 93 | 92 | 306871 |
1709919000 | 93 | -1 | -1.06 | 92.2 | 93 | 92.2 | 55372 |
1709832600 | 94 | -1.6 | -1.67 | 93.8 | 95 | 92.2 | 76856 |
1709746200 | 95.6 | 1.6 | 1.70 | 95.4 | 95.6 | 95.4 | 135058 |
1709659800 | 94 | 0 | 0.00 | 95.4 | 95.4 | 91.4 | 62659 |
1709573400 | 94 | 0 | 0.00 | 95.6 | 95.6 | 94 | 205250 |
1709314200 | 94 | 1.8 | 1.95 | 92 | 94 | 92 | 45518 |
1709227800 | 92.2 | -1 | -1.07 | 95.8 | 95.8 | 92 | 86514 |
1709141400 | 93.2 | 0.2 | 0.22 | 93.2 | 93.4 | 93.2 | 23853 |
1709055000 | 93 | -1 | -1.06 | 94 | 94 | 93 | 83915 |
1708968600 | 94 | 0.99 | 1.06 | 93 | 94 | 93 | 11214 |
1708709400 | 93.01 | 0.81 | 0.88 | 96 | 96 | 93.01 | 32201 |
1708623000 | 92.2 | -0.8 | -0.86 | 92.2 | 96 | 92.2 | 121596 |
1708536600 | 93 | 0.4 | 0.43 | 92.4 | 93 | 92.4 | 107793 |
1708450200 | 92.6 | 0.4 | 0.43 | 93.4 | 93.8 | 92 | 208088 |
1708363800 | 92.2 | 0.2 | 0.22 | 92.2 | 92.2 | 92.2 | 23579 |
1708104600 | 92 | 0 | 0.00 | 91.8 | 93.4 | 91.8 | 68969 |
1708018200 | 92 | 0 | 0.00 | 93.4 | 93.4 | 92 | 46152 |
1707931800 | 92 | -1.4 | -1.50 | 93.2 | 93.4 | 91.8 | 170464 |
1707845400 | 93.4 | 0.8 | 0.86 | 91.8 | 93.4 | 91.8 | 23503 |
1707759000 | 92.6 | -0.4 | -0.43 | 91.8 | 92.6 | 91.8 | 89705 |
1707499800 | 93 | 1 | 1.09 | 91.8 | 93.2 | 91.8 | 16499 |
1707413400 | 92 | 0 | 0.00 | 92 | 92 | 92 | 59105 |
1707327000 | 92 | 0 | 0.00 | 91.8 | 92 | 91.8 | 34291 |
1707240600 | 92 | 0.2 | 0.22 | 92 | 92 | 92 | 24219 |
1707154200 | 91.8 | 0.4 | 0.44 | 93 | 93 | 91.6 | 93229 |
1706895000 | 91.4 | -1.2 | -1.30 | 91.4 | 91.4 | 91.4 | 503665 |
1706808600 | 92.6 | 0.3 | 0.33 | 91.8 | 92.6 | 91.8 | 116997 |
1706722200 | 92.3 | -0.1 | -0.11 | 92.3 | 92.3 | 92.3 | 49799 |
1706635800 | 92.4 | 0.4 | 0.43 | 91.8 | 92.4 | 91.8 | 22258 |
1706549400 | 92 | 0 | 0.00 | 93.2 | 93.2 | 92 | 72 |
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