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 | -1.5 | -0.869565217391 | 172.5 | 172.5 | 169 | 284280 | 171.16722457 | DE |
4 | 1 | 0.588235294118 | 170 | 174 | 165 | 317377 | 172.37702948 | DE |
12 | -1 | -0.581395348837 | 172 | 174 | 164 | 340807 | 169.96563067 | DE |
26 | 2 | 1.18343195266 | 169 | 174 | 164 | 315377 | 171.09816865 | DE |
52 | 3.5 | 2.08955223881 | 167.5 | 174 | 164 | 311518 | 170.9005977 | DE |
156 | -12 | -6.55737704918 | 183 | 189.5 | 142.5 | 251067 | 167.47888082 | DE |
260 | -27 | -13.6363636364 | 198 | 203 | 122 | 223195 | 172.73815459 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737394200 | 171 | 0.5 | 0.29 | 170 | 171 | 170 | 241191 |
1737135000 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170 | 168125 |
1737048600 | 170.5 | -0.5 | -0.29 | 169.5 | 170.5 | 169 | 301234 |
1736962200 | 171 | -1.5 | -0.87 | 172.5 | 172.5 | 171 | 395935 |
1736875800 | 172.5 | 0.5 | 0.29 | 172.5 | 172.5 | 172 | 314915 |
1736789400 | 172 | -1 | -0.58 | 172.5 | 173 | 172 | 278947 |
1736530200 | 173 | -0.5 | -0.29 | 172 | 173 | 169.5 | 392966 |
1736443800 | 173.5 | 3.5 | 2.06 | 174 | 174 | 171.5 | 267611 |
1736357400 | 170 | -3.5 | -2.02 | 173.5 | 173.5 | 165 | 483635 |
1736271000 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 521602 |
1736184600 | 173.5 | -0.5 | -0.29 | 173.5 | 173.5 | 173.5 | 301279 |
1735925400 | 174 | 0 | 0.00 | 173.5 | 174 | 173.5 | 347397 |
1735839000 | 174 | 0 | 0.00 | 174 | 174 | 174 | 363038 |
1735666200 | 174 | 0.25 | 0.14 | 174 | 174 | 173.5 | 80809 |
1735579800 | 173.75 | 1.75 | 1.02 | 172 | 173.75 | 171 | 535155 |
1735320600 | 172 | 2 | 1.18 | 171 | 172 | 171 | 220316 |
1735061400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 181254 |
1734975000 | 170 | 1 | 0.59 | 169 | 170 | 168.5 | 353154 |
1734715800 | 169 | -4 | -2.31 | 169.5 | 171 | 168.5 | 295181 |
1734629400 | 173 | 9 | 5.49 | 167 | 173 | 167 | 256652 |
1734543000 | 164 | -6 | -3.53 | 168 | 170 | 164 | 255646 |
1734456600 | 170 | -1 | -0.58 | 170 | 172.5 | 168 | 313805 |
1734370200 | 171 | 3.5 | 2.09 | 167.5 | 171 | 167 | 245530 |
1734111000 | 167.5 | 1.5 | 0.90 | 166 | 171.5 | 166 | 357339 |
1734024600 | 166 | -2.5 | -1.48 | 169 | 169 | 166 | 480236 |
1733938200 | 168.5 | -2.5 | -1.46 | 168.5 | 169 | 168.5 | 270415 |
1733851800 | 171 | 2.5 | 1.48 | 171 | 171 | 171 | 259132 |
1733765400 | 168.5 | -1.5 | -0.88 | 166 | 169.5 | 166 | 389004 |
1733506200 | 170 | 0 | 0.00 | 170 | 172 | 165 | 649159 |
1733419800 | 170 | -1 | -0.58 | 171 | 171 | 170 | 276486 |
1733333400 | 171 | 0.5 | 0.29 | 171 | 171 | 170 | 244998 |
1733247000 | 170.5 | 2.5 | 1.49 | 170.5 | 170.5 | 169.5 | 297539 |
1733160600 | 168 | -1 | -0.59 | 170 | 170 | 168 | 318965 |
1732901400 | 169 | 4 | 2.42 | 166.5 | 169 | 166.5 | 171467 |
1732815000 | 165 | -3 | -1.79 | 166.5 | 166.5 | 165 | 221758 |
1732728600 | 168 | 1.5 | 0.90 | 168.5 | 168.5 | 165 | 381342 |
1732642200 | 166.5 | 1 | 0.60 | 166 | 168 | 166 | 356318 |
1732555800 | 165.5 | -1 | -0.60 | 168 | 168 | 165.5 | 352903 |
1732296600 | 166.5 | -1 | -0.60 | 165.5 | 167 | 165 | 1819743 |
1732210200 | 167.5 | -0.5 | -0.30 | 168.5 | 168.5 | 166 | 379709 |
1732123800 | 168 | -3.25 | -1.90 | 170 | 170.5 | 168 | 424977 |
1732037400 | 171.25 | -0.25 | -0.15 | 170.5 | 171.25 | 170.5 | 374474 |
1731951000 | 171.5 | 0.5 | 0.29 | 171.5 | 171.5 | 170.5 | 565627 |
1731691800 | 171 | -1 | -0.58 | 171 | 172 | 171 | 189120 |
1731605400 | 172 | 0.5 | 0.29 | 172 | 172 | 171 | 219452 |
1731519000 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171 | 152120 |
1731432600 | 171.5 | -0.25 | -0.15 | 171.5 | 171.5 | 171.5 | 323034 |
1731346200 | 171.75 | 0.25 | 0.15 | 171 | 171.75 | 171 | 554950 |
1731087000 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 221568 |
1731000600 | 171.5 | 0.25 | 0.15 | 171.5 | 171.5 | 171.5 | 270659 |
1730914200 | 171.25 | 0 | 0.00 | 171 | 171.5 | 171 | 87963 |
1730827800 | 171.25 | 0.75 | 0.44 | 171 | 171.5 | 171 | 249398 |
1730741400 | 170.5 | 6.5 | 3.96 | 170 | 171 | 170 | 191359 |
1730482200 | 164 | -7 | -4.09 | 171 | 171 | 164 | 320549 |
1730395800 | 171 | -0.5 | -0.29 | 171.5 | 172 | 170.5 | 426752 |
1730309400 | 171.5 | 0 | 0.00 | 172 | 172 | 171.5 | 315379 |
1730223000 | 171.5 | -0.5 | -0.29 | 172 | 172 | 171.5 | 196709 |
1730136600 | 172 | 0.5 | 0.29 | 172 | 172 | 172 | 245401 |
1729873800 | 171.5 | 0 | 0.00 | 172 | 172 | 171.5 | 327821 |
1729787400 | 171.5 | -0.5 | -0.29 | 171.5 | 171.5 | 171.5 | 137879 |
1729701000 | 172 | 0.5 | 0.29 | 172 | 172 | 171.5 | 693858 |
1729614600 | 171.5 | 0.5 | 0.29 | 172 | 172 | 171.5 | 275023 |
1729528200 | 171 | -1 | -0.58 | 171.5 | 172 | 171 | 314398 |
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