![](/cdn/assets/images/search/clock.png)
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 | -5 | -1.54320987654 | 324 | 340 | 317 | 342 | 326.60831382 | DE |
4 | -13 | -3.9156626506 | 332 | 340 | 307 | 178 | 322.68874544 | DE |
12 | -24 | -6.9970845481 | 343 | 370 | 307 | 129 | 338.50137922 | DE |
26 | -66 | -17.1428571429 | 385 | 386 | 307 | 124 | 349.10348042 | DE |
52 | -87 | -21.4285714286 | 406 | 492 | 307 | 109 | 376.88708402 | DE |
156 | -317 | -49.8427672956 | 636 | 692 | 307 | 105 | 458.04094812 | DE |
260 | -481 | -60.125 | 800 | 964 | 307 | 109 | 551.11083514 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734456600 | 322 | -9 | -2.72 | 328 | 329 | 322 | 713 |
1734370200 | 331 | -9 | -2.65 | 340 | 340 | 328 | 95 |
1734111000 | 340 | 14 | 4.29 | 326 | 340 | 326 | 196 |
1734024600 | 326 | -2 | -0.61 | 328 | 334 | 320 | 368 |
1733938200 | 328 | 7 | 2.18 | 324 | 328 | 323 | 336 |
1733851800 | 321 | 4 | 1.26 | 317 | 323 | 315 | 422 |
1733765400 | 317 | 4 | 1.28 | 316 | 325 | 310 | 428 |
1733506200 | 313 | 0 | 0.00 | 313 | 321 | 310 | 139 |
1733419800 | 313 | -1 | -0.32 | 314 | 320 | 308 | 191 |
1733333400 | 314 | 4 | 1.29 | 312 | 318 | 311 | 20 |
1733247000 | 310 | 0 | 0.00 | 310 | 315 | 310 | 53 |
1733160600 | 310 | -10 | -3.13 | 321 | 321 | 307 | 56 |
1732901400 | 320 | -2 | -0.62 | 322 | 330 | 317 | 75 |
1732815000 | 322 | -5 | -1.53 | 327 | 328 | 322 | 144 |
1732728600 | 327 | 1 | 0.31 | 326 | 328 | 325 | 77 |
1732642200 | 326 | -2 | -0.61 | 326 | 335 | 326 | 85 |
1732555800 | 328 | 0 | 0.00 | 328 | 328 | 326 | 67 |
1732296600 | 328 | 0 | 0.00 | 327 | 329 | 327 | 36 |
1732210200 | 328 | -3 | -0.91 | 332 | 336 | 326 | 56 |
1732123800 | 331 | 0 | 0.00 | 332 | 332 | 331 | 6 |
1732037400 | 331 | -8 | -2.36 | 339 | 339 | 331 | 57 |
1731951000 | 339 | 2 | 0.59 | 338 | 341 | 337 | 14 |
1731691800 | 337 | -6 | -1.75 | 343 | 346 | 337 | 21 |
1731605400 | 343 | -3 | -0.87 | 335 | 343 | 331 | 156 |
1731519000 | 346 | 0 | 0.00 | 346 | 346 | 346 | 0 |
1731432600 | 346 | -4 | -1.14 | 349 | 350 | 346 | 13 |
1731346200 | 350 | 0 | 0.00 | 349 | 350 | 347 | 79 |
1731087000 | 350 | 17 | 5.11 | 342 | 350 | 342 | 59 |
1731000600 | 333 | -8 | -2.35 | 343 | 347 | 333 | 109 |
1730914200 | 341 | -6 | -1.73 | 347 | 347 | 341 | 56 |
1730827800 | 347 | -3 | -0.86 | 349 | 349 | 344 | 88 |
1730741400 | 350 | -2 | -0.57 | 351 | 351 | 348 | 30 |
1730482200 | 352 | 5 | 1.44 | 347 | 352 | 346 | 15 |
1730395800 | 347 | 0 | 0.00 | 345 | 348 | 343 | 34 |
1730309400 | 347 | -11 | -3.07 | 358 | 360 | 345 | 67 |
1730223000 | 358 | -2 | -0.56 | 359 | 359 | 354 | 75 |
1730136600 | 360 | 15 | 4.35 | 356 | 369 | 356 | 223 |
1729873800 | 345 | -3 | -0.86 | 349 | 350 | 343 | 48 |
1729787400 | 348 | 5 | 1.46 | 349 | 349 | 344 | 194 |
1729701000 | 343 | -18 | -4.99 | 361 | 365 | 343 | 172 |
1729614600 | 361 | 5 | 1.40 | 348 | 365 | 348 | 835 |
1729528200 | 356 | 8 | 2.30 | 344 | 356 | 344 | 81 |
1729269000 | 348 | 1 | 0.29 | 347 | 348 | 345 | 53 |
1729182600 | 347 | 2 | 0.58 | 345 | 351 | 340 | 278 |
1729096200 | 345 | -1 | -0.29 | 347 | 349 | 345 | 73 |
1729009800 | 346 | 4 | 1.17 | 343 | 346 | 342 | 40 |
1728923400 | 342 | -5 | -1.44 | 349 | 350 | 342 | 307 |
1728664200 | 347 | -13 | -3.61 | 360 | 360 | 347 | 81 |
1728577800 | 360 | -4 | -1.10 | 364 | 364 | 360 | 118 |
1728491400 | 364 | 2 | 0.55 | 364 | 364 | 364 | 4 |
1728405000 | 362 | -1 | -0.28 | 363 | 364 | 362 | 23 |
1728318600 | 363 | -1 | -0.27 | 363 | 365 | 362 | 47 |
1728059400 | 364 | 2 | 0.55 | 361 | 364 | 360 | 44 |
1727973000 | 362 | 2 | 0.56 | 360 | 362 | 360 | 9 |
1727886600 | 360 | -1 | -0.28 | 361 | 364 | 360 | 122 |
1727800200 | 361 | -4 | -1.10 | 365 | 365 | 360 | 22 |
1727713800 | 365 | -4 | -1.08 | 369 | 369 | 360 | 152 |
1727454600 | 369 | 10 | 2.79 | 360 | 370 | 360 | 47 |
1727368200 | 359 | 14 | 4.06 | 345 | 363 | 345 | 168 |
1727281800 | 345 | 3 | 0.88 | 343 | 345 | 342 | 36 |
1727195400 | 342 | -2 | -0.58 | 343 | 344 | 342 | 29 |
1727109000 | 344 | 0 | 0.00 | 344 | 344 | 342 | 117 |
1726849800 | 344 | -2 | -0.58 | 346 | 346 | 342 | 48 |
1726763400 | 346 | 3 | 0.87 | 343 | 349 | 343 | 62 |
1726677000 | 343 | 0 | 0.00 | 343 | 343 | 340 | 64 |
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