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 | 21 | 3.66812227074 | 572.5 | 609.5 | 570 | 2897137 | 592.26416524 | DE |
4 | -33.5 | -5.34290271132 | 627 | 636.5 | 568 | 2863868 | 596.60491194 | DE |
12 | -34 | -5.41832669323 | 627.5 | 682 | 568 | 2920978 | 631.32874364 | DE |
26 | -70 | -10.5501130369 | 663.5 | 682 | 568 | 2805443 | 633.70168594 | DE |
52 | -62.7 | -9.55501371533 | 656.2 | 729.4 | 568 | 2712699 | 639.80912507 | DE |
156 | -152.7 | -20.4636826588 | 746.2 | 822.4 | 459.3 | 2359499 | 655.17767909 | DE |
260 | -315.9 | -34.7371893556 | 909.4 | 1019.5 | 459.3 | 2381330 | 667.18369842 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732123800 | 586 | -10.5 | -1.76 | 595.5 | 595.5 | 582.5 | 2498174 |
1732037400 | 596.5 | 12 | 2.05 | 588 | 596.5 | 583 | 4400648 |
1731951000 | 584.5 | -20.5 | -3.39 | 603.5 | 607 | 584 | 2240683 |
1731691800 | 605 | 25 | 4.31 | 596.5 | 609.5 | 580 | 3198881 |
1731605400 | 580 | 9 | 1.58 | 572.5 | 580.5 | 570 | 2147299 |
1731519000 | 571 | -14.5 | -2.48 | 583.5 | 585 | 568 | 2431881 |
1731432600 | 585.5 | -8.5 | -1.43 | 588.5 | 592.5 | 585.5 | 1683522 |
1731346200 | 594 | 1 | 0.17 | 595 | 597 | 591 | 6652555 |
1731087000 | 593 | 3.5 | 0.59 | 591 | 594 | 589.5 | 1939968 |
1731000600 | 589.5 | 6.5 | 1.11 | 586.5 | 589.5 | 584 | 7085820 |
1730914200 | 583 | -12 | -2.02 | 594.5 | 602.5 | 580.5 | 2706201 |
1730827800 | 595 | -8.5 | -1.41 | 602.5 | 605 | 595 | 3022325 |
1730741400 | 603.5 | -1.5 | -0.25 | 601 | 609.5 | 601 | 1239535 |
1730482200 | 605 | 3.5 | 0.58 | 600 | 608.5 | 596.5 | 1911884 |
1730395800 | 601.5 | -17 | -2.75 | 612 | 614.5 | 598 | 5359962 |
1730309400 | 618.5 | 0.5 | 0.08 | 616.5 | 636.5 | 613.5 | 2337205 |
1730223000 | 618 | -3 | -0.48 | 624.5 | 624.5 | 615.5 | 1538913 |
1730136600 | 621 | 2.5 | 0.40 | 618.5 | 624.5 | 618.5 | 1629953 |
1729873800 | 618.5 | -8 | -1.28 | 627.5 | 627.5 | 618 | 1467007 |
1729787400 | 626.5 | 2.5 | 0.40 | 627 | 629.5 | 624 | 1784942 |
1729701000 | 624 | -2 | -0.32 | 625 | 628.5 | 619.5 | 1971769 |
1729614600 | 626 | -9.5 | -1.49 | 629.5 | 632.5 | 622 | 1461435 |
1729528200 | 635.5 | -11 | -1.70 | 650.5 | 650.5 | 635.5 | 1066989 |
1729269000 | 646.5 | -3.5 | -0.54 | 645.5 | 650 | 643 | 7101069 |
1729182600 | 650 | -8.5 | -1.29 | 662 | 662 | 648.5 | 1523942 |
1729096200 | 658.5 | 17 | 2.65 | 645.5 | 658.5 | 645.5 | 4520835 |
1729009800 | 641.5 | 5 | 0.79 | 642.5 | 644.5 | 638 | 1272498 |
1728923400 | 636.5 | -3.5 | -0.55 | 638 | 642 | 630.5 | 6890127 |
1728664200 | 640 | 7.5 | 1.19 | 633.5 | 640 | 632.5 | 1913898 |
1728577800 | 632.5 | -4.5 | -0.71 | 636 | 641 | 630 | 7761498 |
1728491400 | 637 | 6.5 | 1.03 | 633 | 641.5 | 633 | 2311737 |
1728405000 | 630.5 | 2.5 | 0.40 | 626 | 631 | 623 | 1093370 |
1728318600 | 628 | -11 | -1.72 | 642 | 642 | 628 | 1469039 |
1728059400 | 639 | -3 | -0.47 | 640.5 | 649 | 638.5 | 2260885 |
1727973000 | 642 | 4 | 0.63 | 642 | 647 | 636.5 | 1759202 |
1727886600 | 638 | -15 | -2.30 | 650 | 653.5 | 638 | 2641842 |
1727800200 | 653 | 2 | 0.31 | 657.5 | 657.5 | 644.5 | 2088496 |
1727713800 | 651 | -9 | -1.36 | 655.5 | 659 | 646.5 | 3340170 |
1727454600 | 660 | 0 | 0.00 | 659 | 662 | 658 | 1646647 |
1727368200 | 660 | 9 | 1.38 | 655.5 | 664 | 655.5 | 1803790 |
1727281800 | 651 | -4.5 | -0.69 | 651.5 | 657 | 649.5 | 1305255 |
1727195400 | 655.5 | -5.5 | -0.83 | 664.5 | 666 | 648.5 | 1599184 |
1727109000 | 661 | 4 | 0.61 | 656.5 | 661.5 | 652 | 913853 |
1726849800 | 657 | -11 | -1.65 | 665 | 668.5 | 657 | 10677675 |
1726763400 | 668 | 5 | 0.75 | 671.5 | 673.5 | 663 | 1396075 |
1726677000 | 663 | -5.5 | -0.82 | 667.5 | 668 | 659 | 1687083 |
1726590600 | 668.5 | -6 | -0.89 | 680.5 | 680.5 | 668.5 | 1724240 |
1726504200 | 674.5 | -1 | -0.15 | 675 | 677.5 | 671.5 | 1916622 |
1726245000 | 675.5 | 4.5 | 0.67 | 673.5 | 682 | 673.5 | 1302821 |
1726158600 | 671 | 7 | 1.05 | 673 | 673 | 668 | 8089496 |
1726072200 | 664 | 4 | 0.61 | 664.5 | 667.5 | 657 | 1809601 |
1725985800 | 660 | 6 | 0.92 | 648 | 665 | 648 | 7507879 |
1725899400 | 654 | -3 | -0.46 | 660.5 | 662 | 646 | 2338369 |
1725640200 | 657 | 4.5 | 0.69 | 651.5 | 658 | 649 | 1618843 |
1725553800 | 652.5 | 13.5 | 2.11 | 642 | 659.5 | 640.5 | 1435015 |
1725467400 | 639 | 3.5 | 0.55 | 628 | 641 | 628 | 1930964 |
1725381000 | 635.5 | 0 | 0.00 | 636 | 636.5 | 627 | 1438241 |
1725294600 | 635.5 | 6 | 0.95 | 630.5 | 637.5 | 627.5 | 1995549 |
1725035400 | 629.5 | 12.5 | 2.03 | 619.5 | 635 | 619.5 | 8484732 |
1724949000 | 617 | -9 | -1.44 | 627.5 | 631 | 612 | 4027745 |
1724862600 | 626 | -8.5 | -1.34 | 635 | 635 | 626 | 1345046 |
1724776200 | 634.5 | -1 | -0.16 | 640 | 642.5 | 630.5 | 3473278 |
1724430600 | 635.5 | 6 | 0.95 | 636.5 | 637 | 629.5 | 845311 |
1724344200 | 629.5 | -5.5 | -0.87 | 628 | 632 | 627 | 1043046 |
1724257800 | 635 | 5.5 | 0.87 | 630.5 | 636.5 | 629 | 1025042 |
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