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 | 44.5 | 1.14705503287 | 3879.5 | 4039 | 3809 | 6148208 | 3857.36899925 | DE |
4 | -130.5 | -3.21864594895 | 4054.5 | 4079 | 3809 | 4447287 | 3902.98855234 | DE |
12 | 145.5 | 3.85073441842 | 3778.5 | 4079 | 3680.5 | 4486500 | 3864.02412162 | DE |
26 | -172.5 | -4.21091175394 | 4096.5 | 4166 | 3680.5 | 4368351 | 3883.52048582 | DE |
52 | -113.5 | -2.81114551084 | 4037.5 | 4483 | 3680.5 | 3830152 | 3990.98776839 | DE |
156 | -67 | -1.67877724881 | 3991 | 4483 | 3267.5 | 3804439 | 3934.50415562 | DE |
260 | -335 | -7.86569617281 | 4259 | 5333 | 3267.5 | 3507806 | 4120.17314819 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710783000 | 3811.5 | -39.5 | -1.03 | 3849.5 | 3854.5 | 3809 | 8667049 |
1710523800 | 3851 | -34 | -0.88 | 3876.5 | 3886.5 | 3844 | 8809116 |
1710437400 | 3885 | -20 | -0.51 | 3899.5 | 3908 | 3869.5 | 5347121 |
1710351000 | 3905 | 19.5 | 0.50 | 3884 | 3906.5 | 3878 | 4265309 |
1710264600 | 3885.5 | 32.5 | 0.84 | 3879.5 | 3896 | 3874.5 | 3652443 |
1710178200 | 3853 | 17.5 | 0.46 | 3828.5 | 3858 | 3828.5 | 3569740 |
1709919000 | 3835.5 | 0.5 | 0.01 | 3835 | 3839 | 3812.5 | 2497726 |
1709832600 | 3835 | -22 | -0.57 | 3847.5 | 3857 | 3830 | 2625814 |
1709746200 | 3857 | -13.5 | -0.35 | 3865 | 3872.5 | 3828.5 | 4766775 |
1709659800 | 3870.5 | 7.5 | 0.19 | 3870.5 | 3878 | 3857.5 | 2569580 |
1709573400 | 3863 | -5 | -0.13 | 3879 | 3882.5 | 3858 | 2274279 |
1709314200 | 3868 | 1.5 | 0.04 | 3883 | 3901 | 3863 | 2215539 |
1709227800 | 3866.5 | -13.5 | -0.35 | 3878.5 | 3894.5 | 3866.5 | 6416238 |
1709141400 | 3880 | -35.5 | -0.91 | 3902.5 | 3905.5 | 3861 | 3112827 |
1709055000 | 3915.5 | -80.5 | -2.01 | 3940 | 3956 | 3898 | 3093049 |
1708968600 | 3996 | -6 | -0.15 | 4000 | 4008 | 3979 | 2344400 |
1708709400 | 4002 | 2 | 0.05 | 4004 | 4020 | 3985.5 | 5486833 |
1708623000 | 4000 | -54.5 | -1.34 | 4015 | 4017 | 3982.5 | 12893474 |
1708536600 | 4054.5 | 1.5 | 0.04 | 4066 | 4079 | 4039 | 2086760 |
1708450200 | 4053 | 7 | 0.17 | 4054.5 | 4066.5 | 4034.5 | 2251672 |
1708363800 | 4046 | 16.5 | 0.41 | 4020 | 4058.5 | 4015.5 | 3430530 |
1708104600 | 4029.5 | 48.5 | 1.22 | 3985 | 4040.5 | 3984 | 4830206 |
1708018200 | 3981 | -5 | -0.13 | 3986.5 | 3999.5 | 3959 | 2769537 |
1707931800 | 3986 | -6.5 | -0.16 | 4002.5 | 4026 | 3983 | 2004337 |
1707845400 | 3992.5 | -0.5 | -0.01 | 4002.5 | 4013.5 | 3975 | 6098143 |
1707759000 | 3993 | -12.5 | -0.31 | 4006.5 | 4012 | 3976.5 | 4565254 |
1707499800 | 4005.5 | -19 | -0.47 | 4008 | 4027 | 3984 | 3963367 |
1707413400 | 4024.5 | 123 | 3.15 | 4004.5 | 4065 | 3996 | 5050708 |
1707327000 | 3901.5 | -57.5 | -1.45 | 3946.5 | 3957.5 | 3896.5 | 5117635 |
1707240600 | 3959 | 41 | 1.05 | 3929 | 3971.5 | 3922 | 5878999 |
1707154200 | 3918 | 53 | 1.37 | 3875.5 | 3929.5 | 3873.5 | 5188618 |
1706895000 | 3865 | 9.5 | 0.25 | 3891 | 3898.5 | 3855.5 | 4759678 |
1706808600 | 3855.5 | 8.5 | 0.22 | 3872.5 | 3881.5 | 3827.5 | 3799851 |
1706722200 | 3847 | -8.5 | -0.22 | 3863 | 3893.5 | 3847 | 3607274 |
1706635800 | 3855.5 | 29.5 | 0.77 | 3834.5 | 3881 | 3833 | 4867984 |
1706549400 | 3826 | 2.5 | 0.07 | 3802 | 3832.5 | 3799.5 | 3655265 |
1706290200 | 3823.5 | 95.5 | 2.56 | 3762 | 3823.5 | 3759 | 4180890 |
1706203800 | 3728 | 4 | 0.11 | 3710 | 3731.5 | 3695 | 2597848 |
1706117400 | 3724 | -11 | -0.29 | 3729.5 | 3750 | 3703.5 | 4674697 |
1706031000 | 3735 | 41 | 1.11 | 3694.5 | 3752 | 3684.5 | 9538693 |
1705944600 | 3694 | -17 | -0.46 | 3723 | 3723 | 3680.5 | 4741573 |
1705685400 | 3711 | 2.5 | 0.07 | 3727.5 | 3750 | 3682.5 | 4519623 |
1705599000 | 3708.5 | -52.5 | -1.40 | 3747 | 3754 | 3708.5 | 10018166 |
1705512600 | 3761 | -53 | -1.39 | 3790 | 3794.5 | 3742 | 2482499 |
1705426200 | 3814 | -3 | -0.08 | 3817 | 3828.5 | 3800 | 2675208 |
1705339800 | 3817 | -28.5 | -0.74 | 3846.5 | 3849 | 3804.5 | 2127623 |
1705080600 | 3845.5 | 50 | 1.32 | 3825.5 | 3863 | 3817 | 4477205 |
1704994200 | 3795.5 | -36.5 | -0.95 | 3831.5 | 3833 | 3794 | 2286994 |
1704907800 | 3832 | -28 | -0.73 | 3863 | 3867 | 3829.5 | 2694166 |
1704821400 | 3860 | 28 | 0.73 | 3832 | 3864.5 | 3824 | 2280948 |
1704735000 | 3832 | 3 | 0.08 | 3828 | 3835 | 3807 | 9063510 |
1704475800 | 3829 | -13.5 | -0.35 | 3836.5 | 3845 | 3816 | 4278920 |
1704389400 | 3842.5 | -10.5 | -0.27 | 3831.5 | 3843.5 | 3818 | 9964989 |
1704303000 | 3853 | 28.5 | 0.75 | 3848 | 3928 | 3848 | 5630518 |
1704216600 | 3824.5 | 24.5 | 0.64 | 3805.5 | 3831.5 | 3796.5 | 4432044 |
1703871000 | 3800 | -12.5 | -0.33 | 3813.5 | 3821 | 3800 | 836443 |
1703784600 | 3812.5 | 25 | 0.66 | 3796.5 | 3816.5 | 3785 | 1324385 |
1703698200 | 3787.5 | 0.5 | 0.01 | 3778.5 | 3798 | 3772.5 | 1325264 |
1703266200 | 3787 | 8 | 0.21 | 3776.5 | 3791.5 | 3771.5 | 716567 |
1703179800 | 3779 | -10 | -0.26 | 3777 | 3802 | 3773 | 4060559 |
1703093400 | 3789 | 26.5 | 0.70 | 3795 | 3808.5 | 3780.5 | 9994100 |
1703007000 | 3762.5 | -2 | -0.05 | 3769.5 | 3782.5 | 3757 | 4603045 |
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 |