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 | 96 | 3.48330914369 | 2756 | 2874 | 2756 | 526471 | 2829.59800908 | DE |
4 | 156 | 5.78635014837 | 2696 | 2874 | 2656 | 812887 | 2721.31235161 | DE |
12 | 164 | 6.10119047619 | 2688 | 2874 | 2636 | 853477 | 2716.09892895 | DE |
26 | 520 | 22.2984562607 | 2332 | 2874 | 2173 | 929195 | 2557.88286463 | DE |
52 | 512 | 21.8803418803 | 2340 | 2874 | 2065 | 808008 | 2418.01214243 | DE |
156 | 113 | 4.12559328222 | 2739 | 2874 | 1403.5 | 938544 | 2175.18537302 | DE |
260 | 33 | 1.17062788223 | 2819 | 2933 | 1396 | 878876 | 2215.40484195 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722357000 | 2852 | 16 | 0.56 | 2830 | 2858 | 2820 | 270541 |
1722270600 | 2836 | -10 | -0.35 | 2844 | 2852 | 2818 | 1100996 |
1722011400 | 2846 | 30 | 1.07 | 2810 | 2856 | 2810 | 375715 |
1721925000 | 2816 | 22 | 0.79 | 2788 | 2822 | 2778 | 556188 |
1721838600 | 2794 | 8 | 0.29 | 2756 | 2794 | 2756 | 328913 |
1721752200 | 2786 | -8 | -0.29 | 2782 | 2800 | 2774 | 346505 |
1721665800 | 2794 | 38 | 1.38 | 2770 | 2800 | 2768 | 509541 |
1721406600 | 2756 | -14 | -0.51 | 2750 | 2756 | 2728 | 417663 |
1721320200 | 2770 | 38 | 1.39 | 2748 | 2770 | 2740 | 357802 |
1721233800 | 2732 | 42 | 1.56 | 2690 | 2742 | 2690 | 381517 |
1721147400 | 2690 | 8 | 0.30 | 2656 | 2698 | 2656 | 360985 |
1721061000 | 2682 | -40 | -1.47 | 2716 | 2722 | 2682 | 871957 |
1720801800 | 2722 | 24 | 0.89 | 2704 | 2728 | 2684 | 494638 |
1720715400 | 2698 | -2 | -0.07 | 2698 | 2712 | 2662 | 672823 |
1720629000 | 2700 | -2 | -0.07 | 2708 | 2724 | 2700 | 429515 |
1720542600 | 2702 | -26 | -0.95 | 2724 | 2750 | 2702 | 497176 |
1720456200 | 2728 | 50 | 1.87 | 2684 | 2742 | 2682 | 829564 |
1720197000 | 2678 | -16 | -0.59 | 2704 | 2718 | 2678 | 4187793 |
1720110600 | 2694 | 12 | 0.45 | 2686 | 2722 | 2684 | 291930 |
1720024200 | 2682 | -2 | -0.07 | 2696 | 2698 | 2660 | 2975977 |
1719937800 | 2684 | -8 | -0.30 | 2682 | 2698 | 2674 | 461217 |
1719851400 | 2692 | -6 | -0.22 | 2708 | 2718 | 2676 | 412188 |
1719592200 | 2698 | -20 | -0.74 | 2722 | 2732 | 2690 | 402693 |
1719505800 | 2718 | -24 | -0.88 | 2746 | 2754 | 2714 | 386838 |
1719419400 | 2742 | 12 | 0.44 | 2780 | 2780 | 2724 | 596161 |
1719333000 | 2730 | 0 | 0.00 | 2730 | 2746 | 2724 | 1429366 |
1719246600 | 2730 | 30 | 1.11 | 2702 | 2738 | 2702 | 305067 |
1718987400 | 2700 | -10 | -0.37 | 2706 | 2720 | 2688 | 1666029 |
1718901000 | 2710 | 24 | 0.89 | 2686 | 2710 | 2682 | 571740 |
1718814600 | 2686 | -2 | -0.07 | 2690 | 2692 | 2670 | 634572 |
1718728200 | 2688 | 0 | 0.00 | 2704 | 2708 | 2676 | 461060 |
1718641800 | 2688 | -4 | -0.15 | 2704 | 2706 | 2678 | 384393 |
1718382600 | 2692 | -14 | -0.52 | 2708 | 2708 | 2670 | 497272 |
1718296200 | 2706 | 0 | 0.00 | 2704 | 2710 | 2680 | 492330 |
1718209800 | 2706 | -2 | -0.07 | 2716 | 2732 | 2702 | 1484253 |
1718123400 | 2708 | 8 | 0.30 | 2710 | 2724 | 2676 | 656414 |
1718037000 | 2700 | -4 | -0.15 | 2684 | 2708 | 2680 | 338200 |
1717777800 | 2704 | -12 | -0.44 | 2714 | 2720 | 2702 | 294942 |
1717691400 | 2716 | 22 | 0.82 | 2696 | 2722 | 2696 | 950496 |
1717605000 | 2694 | 4 | 0.15 | 2710 | 2762 | 2690 | 877754 |
1717518600 | 2690 | 2 | 0.07 | 2680 | 2700 | 2680 | 1364709 |
1717432200 | 2688 | 40 | 1.51 | 2690 | 2708 | 2688 | 2616812 |
1717173000 | 2648 | 8 | 0.30 | 2642 | 2666 | 2636 | 2407211 |
1717086600 | 2640 | -94 | -3.44 | 2650 | 2664 | 2638 | 2687246 |
1717000200 | 2734 | -22 | -0.80 | 2750 | 2772 | 2730 | 422408 |
1716913800 | 2756 | -26 | -0.93 | 2748 | 2782 | 2746 | 463550 |
1716568200 | 2782 | 14 | 0.51 | 2758 | 2790 | 2744 | 400112 |
1716481800 | 2768 | -8 | -0.29 | 2780 | 2792 | 2760 | 342953 |
1716395400 | 2776 | -28 | -1.00 | 2794 | 2812 | 2748 | 1446777 |
1716309000 | 2804 | 6 | 0.21 | 2774 | 2804 | 2774 | 1532243 |
1716222600 | 2798 | 14 | 0.50 | 2788 | 2830 | 2788 | 349720 |
1715963400 | 2784 | -14 | -0.50 | 2788 | 2794 | 2770 | 1431130 |
1715877000 | 2798 | 18 | 0.65 | 2776 | 2798 | 2762 | 522533 |
1715790600 | 2780 | 58 | 2.13 | 2722 | 2784 | 2722 | 579006 |
1715704200 | 2722 | -2 | -0.07 | 2718 | 2742 | 2718 | 467403 |
1715617800 | 2724 | 8 | 0.29 | 2716 | 2734 | 2710 | 408228 |
1715358600 | 2716 | -14 | -0.51 | 2726 | 2740 | 2716 | 696157 |
1715272200 | 2730 | 18 | 0.66 | 2706 | 2734 | 2706 | 1737156 |
1715185800 | 2712 | 36 | 1.35 | 2688 | 2728 | 2686 | 919052 |
1715099400 | 2676 | 62 | 2.37 | 2632 | 2684 | 2632 | 926182 |
1714753800 | 2614 | -22 | -0.83 | 2640 | 2644 | 2614 | 495818 |
1714667400 | 2636 | 34 | 1.31 | 2622 | 2656 | 2614 | 2278751 |
1714581000 | 2602 | 12 | 0.46 | 2590 | 2636 | 2588 | 1080948 |
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