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 | 3 | 0.523560209424 | 573 | 586 | 570 | 307754 | 576.98554562 | DE |
4 | -4 | -0.689655172414 | 580 | 586 | 568 | 209469 | 576.33230262 | DE |
12 | -9 | -1.53846153846 | 585 | 590 | 558 | 256413 | 573.86472282 | DE |
26 | -66 | -10.2803738318 | 642 | 651 | 551 | 211589 | 581.08572151 | DE |
52 | 36 | 6.66666666667 | 540 | 665 | 521 | 190201 | 583.86522418 | DE |
156 | -256 | -30.7692307692 | 832 | 837 | 509 | 167226 | 607.32996667 | DE |
260 | 237 | 69.9115044248 | 339 | 954 | 234 | 219533 | 658.14403031 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736530200 | 576 | -4 | -0.69 | 576 | 579 | 576 | 305649 |
1736443800 | 580 | 5 | 0.87 | 571 | 586 | 571 | 248048 |
1736357400 | 575 | -3 | -0.52 | 573 | 577 | 573 | 283556 |
1736271000 | 578 | 2 | 0.35 | 575 | 579 | 571 | 403947 |
1736184600 | 576 | 0 | 0.00 | 570 | 578 | 570 | 301911 |
1735925400 | 576 | 5 | 0.88 | 573 | 577 | 573 | 301310 |
1735839000 | 571 | -1 | -0.17 | 574 | 575 | 571 | 115988 |
1735666200 | 572 | 4 | 0.70 | 569 | 576 | 568 | 121330 |
1735579800 | 568 | -5 | -0.87 | 583 | 583 | 568 | 129624 |
1735320600 | 573 | -5 | -0.87 | 573 | 574 | 572 | 71322 |
1735061400 | 578 | 0 | 0.00 | 579 | 579 | 578 | 116246 |
1734975000 | 578 | 5 | 0.87 | 575 | 578 | 571 | 320930 |
1734715800 | 573 | -1 | -0.17 | 574 | 574 | 569 | 234155 |
1734629400 | 574 | -3 | -0.52 | 576 | 576 | 571 | 186159 |
1734543000 | 577 | 1 | 0.17 | 581 | 581 | 577 | 70047 |
1734456600 | 576 | -3 | -0.52 | 571 | 580 | 571 | 192670 |
1734370200 | 579 | -2 | -0.34 | 581 | 581 | 578 | 102631 |
1734111000 | 581 | 1 | 0.17 | 580 | 582 | 580 | 361100 |
1734024600 | 580 | 1 | 0.17 | 582 | 584 | 580 | 122088 |
1733938200 | 579 | -2 | -0.34 | 589 | 589 | 575 | 296514 |
1733851800 | 581 | -6 | -1.02 | 584 | 584 | 578 | 140519 |
1733765400 | 587 | 10 | 1.73 | 576 | 589 | 576 | 218466 |
1733506200 | 577 | 0 | 0.00 | 567 | 578 | 567 | 202713 |
1733419800 | 577 | 4 | 0.70 | 575 | 577 | 575 | 276496 |
1733333400 | 573 | 6 | 1.06 | 567 | 574 | 567 | 300817 |
1733247000 | 567 | 1 | 0.18 | 570 | 572 | 562 | 287067 |
1733160600 | 566 | 4 | 0.71 | 568 | 569 | 564 | 299452 |
1732901400 | 562 | 0 | 0.00 | 564 | 568 | 561 | 109498 |
1732815000 | 562 | -4 | -0.71 | 565 | 570 | 562 | 125817 |
1732728600 | 566 | -1 | -0.18 | 570 | 572 | 564 | 366997 |
1732642200 | 567 | -3 | -0.53 | 571 | 572 | 567 | 268349 |
1732555800 | 570 | 4 | 0.71 | 570 | 571 | 569 | 339541 |
1732296600 | 566 | 1 | 0.18 | 562 | 568 | 562 | 242889 |
1732210200 | 565 | 0 | 0.00 | 562 | 569 | 562 | 129403 |
1732123800 | 565 | -1 | -0.18 | 562 | 572 | 562 | 81289 |
1732037400 | 566 | 1 | 0.18 | 566 | 570 | 564 | 338185 |
1731951000 | 565 | 1 | 0.18 | 563 | 566 | 559 | 223631 |
1731691800 | 564 | 6 | 1.08 | 559 | 564 | 559 | 203248 |
1731605400 | 558 | -6 | -1.06 | 564 | 564 | 558 | 178689 |
1731519000 | 564 | -3 | -0.53 | 572 | 572 | 564 | 238894 |
1731432600 | 567 | -8 | -1.39 | 574 | 576 | 567 | 153670 |
1731346200 | 575 | -1 | -0.17 | 575 | 576 | 573 | 172794 |
1731087000 | 576 | -2 | -0.35 | 579 | 579 | 576 | 383988 |
1731000600 | 578 | 8 | 1.40 | 566 | 580 | 566 | 216693 |
1730914200 | 570 | -1 | -0.18 | 579 | 579 | 568 | 138039 |
1730827800 | 571 | 0 | 0.00 | 571 | 571 | 570 | 105782 |
1730741400 | 571 | -4 | -0.70 | 574 | 577 | 571 | 189922 |
1730482200 | 575 | 2 | 0.35 | 574 | 578 | 567 | 232734 |
1730395800 | 573 | 2 | 0.35 | 568 | 573 | 568 | 62563 |
1730309400 | 571 | -2 | -0.35 | 570 | 573 | 569 | 338243 |
1730223000 | 573 | 2 | 0.35 | 572 | 575 | 570 | 449622 |
1730136600 | 571 | -6 | -1.04 | 572 | 575 | 569 | 1386457 |
1729873800 | 577 | 3 | 0.52 | 570 | 579 | 570 | 242310 |
1729787400 | 574 | -8 | -1.37 | 574 | 575 | 571 | 320350 |
1729701000 | 582 | 2 | 0.34 | 578 | 583 | 578 | 533436 |
1729614600 | 580 | -4 | -0.68 | 574 | 584 | 572 | 286764 |
1729528200 | 584 | -6 | -1.02 | 587 | 588 | 578 | 397083 |
1729269000 | 590 | 8 | 1.37 | 585 | 590 | 583 | 453532 |
1729182600 | 582 | 0 | 0.00 | 591 | 591 | 582 | 279586 |
1729096200 | 582 | -4 | -0.68 | 589 | 591 | 582 | 423918 |
1729009800 | 586 | -16 | -2.66 | 601 | 601 | 580 | 209884 |
1728923400 | 602 | 0 | 0.00 | 601 | 605 | 590 | 219044 |
1728664200 | 602 | -2 | -0.33 | 603 | 605 | 600 | 78108 |
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