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 | -7 | -1.27272727273 | 550 | 550 | 538 | 166098 | 543.79330611 | DE |
4 | 6 | 1.11731843575 | 537 | 554 | 532 | 179951 | 543.79935271 | DE |
12 | -10 | -1.80831826401 | 553 | 564 | 528 | 239738 | 542.12542819 | DE |
26 | 9 | 1.68539325843 | 534 | 564 | 495 | 236693 | 535.23598223 | DE |
52 | 50 | 10.1419878296 | 493 | 564 | 456 | 253002 | 516.7504726 | DE |
156 | -45 | -7.65306122449 | 588 | 595 | 446 | 228373 | 511.84893621 | DE |
260 | 69 | 14.5569620253 | 474 | 686 | 345 | 233752 | 525.63880009 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735061400 | 543 | -3 | -0.55 | 541 | 546 | 541 | 26305 |
1734975000 | 546 | -1 | -0.18 | 538 | 550 | 538 | 35333 |
1734715800 | 547 | 6 | 1.11 | 541 | 547 | 538 | 293030 |
1734629400 | 541 | -1 | -0.18 | 540 | 543 | 539 | 231041 |
1734543000 | 542 | -1 | -0.18 | 544 | 545 | 542 | 157205 |
1734456600 | 543 | -7 | -1.27 | 550 | 550 | 543 | 113880 |
1734370200 | 550 | -2 | -0.36 | 551 | 552 | 550 | 110581 |
1734111000 | 552 | 2 | 0.36 | 552 | 554 | 551 | 139337 |
1734024600 | 550 | 4 | 0.73 | 551 | 552 | 547 | 157028 |
1733938200 | 546 | -2 | -0.36 | 546 | 547 | 544 | 116959 |
1733851800 | 548 | -5 | -0.90 | 547 | 550 | 546 | 99351 |
1733765400 | 553 | 9 | 1.65 | 550 | 554 | 545 | 414176 |
1733506200 | 544 | -2 | -0.37 | 546 | 549 | 544 | 334842 |
1733419800 | 546 | 5 | 0.92 | 545 | 546 | 541 | 200067 |
1733333400 | 541 | 0 | 0.00 | 540 | 543 | 540 | 74360 |
1733247000 | 541 | 5 | 0.93 | 537 | 543 | 537 | 242069 |
1733160600 | 536 | 2 | 0.37 | 532 | 537 | 532 | 235615 |
1732901400 | 534 | 0 | 0.00 | 537 | 537 | 534 | 205376 |
1732815000 | 534 | -1 | -0.19 | 535 | 535 | 532 | 32652 |
1732728600 | 535 | -5 | -0.93 | 540 | 541 | 535 | 238180 |
1732642200 | 540 | -4 | -0.74 | 537 | 544 | 537 | 167940 |
1732555800 | 544 | 4 | 0.74 | 539 | 546 | 538 | 158847 |
1732296600 | 540 | 4 | 0.75 | 534 | 543 | 534 | 121223 |
1732210200 | 536 | 0 | 0.00 | 535 | 537 | 534 | 308141 |
1732123800 | 536 | -1 | -0.19 | 536 | 537 | 536 | 187663 |
1732037400 | 537 | -1 | -0.19 | 536 | 540 | 536 | 213428 |
1731951000 | 538 | 4 | 0.75 | 536 | 540 | 535 | 111000 |
1731691800 | 534 | 3 | 0.56 | 535 | 537 | 534 | 123584 |
1731605400 | 531 | 1 | 0.19 | 530 | 533 | 528 | 225578 |
1731519000 | 530 | -1 | -0.19 | 533 | 534 | 530 | 219241 |
1731432600 | 531 | -11 | -2.03 | 539 | 539 | 531 | 56781 |
1731346200 | 542 | 2 | 0.37 | 545 | 547 | 541 | 170152 |
1731087000 | 540 | -6 | -1.10 | 543 | 545 | 540 | 364291 |
1731000600 | 546 | 10 | 1.87 | 539 | 548 | 539 | 270862 |
1730914200 | 536 | 0 | 0.00 | 535 | 542 | 535 | 248117 |
1730827800 | 536 | -1 | -0.19 | 548 | 548 | 536 | 165237 |
1730741400 | 537 | -2 | -0.37 | 535 | 540 | 535 | 95445 |
1730482200 | 539 | 4 | 0.75 | 544 | 545 | 535 | 126785 |
1730395800 | 535 | -3 | -0.56 | 538 | 543 | 534 | 238491 |
1730309400 | 538 | -5 | -0.92 | 540 | 543 | 538 | 438616 |
1730223000 | 543 | -3 | -0.55 | 544 | 546 | 542 | 247354 |
1730136600 | 546 | 3 | 0.55 | 540 | 546 | 540 | 204633 |
1729873800 | 543 | 6 | 1.12 | 534 | 544 | 534 | 240905 |
1729787400 | 537 | -3 | -0.56 | 534 | 539 | 534 | 324869 |
1729701000 | 540 | 2 | 0.37 | 545 | 545 | 536 | 273229 |
1729614600 | 538 | 2 | 0.37 | 536 | 542 | 535 | 310241 |
1729528200 | 536 | -8 | -1.47 | 541 | 543 | 536 | 790687 |
1729269000 | 544 | 8 | 1.49 | 542 | 546 | 540 | 509084 |
1729182600 | 536 | -2 | -0.37 | 536 | 539 | 536 | 380716 |
1729096200 | 538 | 4 | 0.75 | 547 | 547 | 538 | 434183 |
1729009800 | 534 | -14 | -2.55 | 544 | 544 | 534 | 538178 |
1728923400 | 548 | 3 | 0.55 | 552 | 552 | 548 | 177051 |
1728664200 | 545 | 0 | 0.00 | 542 | 551 | 542 | 558063 |
1728577800 | 545 | -3 | -0.55 | 548 | 549 | 544 | 213344 |
1728491400 | 548 | 0 | 0.00 | 554 | 554 | 548 | 206437 |
1728405000 | 548 | -14 | -2.49 | 554 | 555 | 548 | 417462 |
1728318600 | 562 | 2 | 0.36 | 560 | 562 | 560 | 380316 |
1728059400 | 560 | -1 | -0.18 | 560 | 564 | 560 | 112894 |
1727973000 | 561 | 0 | 0.00 | 563 | 564 | 561 | 244194 |
1727886600 | 561 | 14 | 2.56 | 560 | 562 | 559 | 267202 |
1727800200 | 547 | -2 | -0.36 | 553 | 553 | 547 | 110756 |
1727713800 | 549 | -2 | -0.36 | 552 | 552 | 547 | 499587 |
1727454600 | 551 | 7 | 1.29 | 551 | 552 | 548 | 267547 |
1727368200 | 544 | 11 | 2.06 | 540 | 547 | 540 | 307473 |
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