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 | 6.4 | 6.56747049769 | 97.45 | 103.89 | 95.56 | 297174 | 98.04822206 | DE |
4 | 5.45 | 5.53861788618 | 98.4 | 104.38 | 95.56 | 330272 | 98.97763567 | DE |
12 | 9.16 | 9.67367198226 | 94.69 | 111.885 | 85.6 | 297792 | 98.41049175 | DE |
26 | 24.3 | 30.5468258957 | 79.55 | 111.885 | 74.4 | 244932 | 93.26000098 | DE |
52 | 38.47 | 58.8406240441 | 65.38 | 111.885 | 1.334 | 200463 | 82.6346745 | DE |
156 | 59.15 | 132.326621924 | 44.7 | 111.885 | 1.334 | 200420 | 62.68155382 | DE |
260 | 80.35 | 341.914893617 | 23.5 | 111.885 | 1.334 | 265310 | 44.15984633 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 102.54 | 1.28 | 1.26 | 101.36 | 103.06 | 101.27 | 286020 |
1711430100 | 101.26 | 1.58 | 1.59 | 98.66 | 101.49 | 98.23 | 355256 |
1711343700 | 99.68 | 3.44 | 3.57 | 96.07 | 99.84 | 95.7 | 257313 |
1711084500 | 96.24 | -0.22 | -0.23 | 96.19 | 96.82 | 95.57 | 282511 |
1710998100 | 96.46 | 0.45 | 0.47 | 95.95 | 97 | 95.56 | 342486 |
1710911700 | 96.01 | -1.18 | -1.21 | 97.45 | 97.68 | 96 | 248302 |
1710825300 | 97.19 | -2.17 | -2.18 | 99.11 | 99.19 | 96.5 | 462041 |
1710738900 | 99.36 | 2.86 | 2.96 | 97.26 | 99.545 | 96.91 | 315989 |
1710479700 | 96.5 | -3 | -3.02 | 98.12 | 98.88 | 96.09 | 1384736 |
1710393300 | 99.5 | -0.4 | -0.40 | 99.97 | 100.46 | 98.91 | 170514 |
1710306900 | 99.9 | 0.86 | 0.87 | 100.25 | 101.93 | 99.8 | 238983 |
1710220500 | 99.04 | -0.03 | -0.03 | 98.88 | 99.67 | 98.06 | 167581 |
1710134100 | 99.07 | -2.71 | -2.66 | 98.79 | 100.22 | 98.08 | 200765 |
1709874900 | 101.78 | 3.58 | 3.65 | 99.49 | 102 | 99.25 | 230897 |
1709788500 | 98.2 | -1.12 | -1.13 | 99.99 | 99.99 | 97.33 | 223437 |
1709702100 | 99.32 | -0.87 | -0.87 | 99.87 | 100.45 | 97.98 | 233896 |
1709615700 | 100.19 | 0.22 | 0.22 | 99.6 | 100.66 | 97.845 | 280521 |
1709529300 | 99.97 | -3.81 | -3.67 | 103.4 | 104.34 | 99.61 | 251567 |
1709270100 | 103.78 | 0.03 | 0.03 | 102 | 104.38 | 101.7 | 301874 |
1709183700 | 103.75 | 1.79 | 1.76 | 101.23 | 103.77 | 100.61 | 350262 |
1709097300 | 101.96 | 1.88 | 1.88 | 98.4 | 101.97 | 98.01 | 306499 |
1709010900 | 100.08 | 1.13 | 1.14 | 98.92 | 101.27 | 97.62 | 294724 |
1708924500 | 98.95 | 0.74 | 0.75 | 99 | 100.39 | 97.78 | 299463 |
1708665300 | 98.21 | 3.72 | 3.94 | 95 | 99.96 | 95 | 423970 |
1708578900 | 94.49 | 1.36 | 1.46 | 92.7 | 94.865 | 92.05 | 392298 |
1708492500 | 93.13 | -1.54 | -1.63 | 94.23 | 96 | 93.01 | 540213 |
1708406100 | 94.67 | 7.54 | 8.65 | 86.3 | 94.74 | 85.6 | 663302 |
1708319700 | 87.13 | 0.11 | 0.13 | 86.97 | 89.74 | 85.62 | 505147 |
1708060500 | 87.02 | -6.98 | -7.43 | 92.07 | 92.5 | 85.68 | 1068679 |
1707974100 | 94 | -14.34 | -13.24 | 102.7 | 106.3 | 93.78 | 709381 |
1707887700 | 108.34 | -0.05 | -0.05 | 106.5 | 109.5 | 106.01 | 408543 |
1707801300 | 108.39 | -2.54 | -2.29 | 109.43 | 111.36 | 106.92 | 698626 |
1707714900 | 110.93 | 4.26 | 3.99 | 107.1 | 111.885 | 106.885 | 172193 |
1707455700 | 106.67 | -0.32 | -0.30 | 106.97 | 107.54 | 106.02 | 104003 |
1707369300 | 106.99 | -0.35 | -0.33 | 107.58 | 108.61 | 106.22 | 252084 |
1707282900 | 107.34 | -0.76 | -0.70 | 107.91 | 108.85 | 107.235 | 228409 |
1707196500 | 108.1 | -1.01 | -0.93 | 108.21 | 109.3 | 106.5 | 197259 |
1707110100 | 109.11 | 4.26 | 4.06 | 107.5 | 110.41 | 107.42 | 326185 |
1706850900 | 104.85 | 4.35 | 4.33 | 101.17 | 105.57 | 101.17 | 344983 |
1706764500 | 100.5 | -0.97 | -0.96 | 101.99 | 102.48 | 98.51 | 175075 |
1706678100 | 101.47 | 0.11 | 0.11 | 101.3 | 102.15 | 100.77 | 299506 |
1706591700 | 101.36 | 0.04 | 0.04 | 101.76 | 102.1 | 100.97 | 171885 |
1706505300 | 101.32 | 1.41 | 1.41 | 99.59 | 101.395 | 99.54 | 164758 |
1706159700 | 99.91 | -1.06 | -1.05 | 100.73 | 100.95 | 99.04 | 231905 |
1706073300 | 100.97 | 0.04 | 0.04 | 99.61 | 100.97 | 98.41 | 224149 |
1705986900 | 100.93 | 0.97 | 0.97 | 99.71 | 101.87 | 99.54 | 193314 |
1705900500 | 99.96 | 0.49 | 0.49 | 99.8 | 100.65 | 99.57 | 194000 |
1705641300 | 99.47 | 2.99 | 3.10 | 97.79 | 100.15 | 97 | 263233 |
1705554900 | 96.48 | 0.2 | 0.21 | 95.91 | 96.905 | 95.33 | 133780 |
1705468500 | 96.28 | -0.3 | -0.31 | 95.44 | 97.45 | 95.35 | 162865 |
1705382100 | 96.58 | -0.4 | -0.41 | 96.48 | 96.62 | 95.23 | 106632 |
1705295700 | 96.98 | 2.08 | 2.19 | 95.27 | 97.1 | 94.89 | 97394 |
1705036500 | 94.9 | 0.85 | 0.90 | 92.98 | 95.455 | 92.97 | 77453 |
1704950100 | 94.05 | 1.72 | 1.86 | 94.9 | 94.99 | 92.97 | 123548 |
1704863700 | 92.33 | 0.43 | 0.47 | 92.23 | 93.91 | 92.13 | 103439 |
1704777300 | 91.9 | 2.08 | 2.32 | 91.5 | 92.63 | 90.605 | 160611 |
1704690900 | 89.82 | -0.58 | -0.64 | 90.24 | 90.47 | 89.47 | 75826 |
1704431700 | 90.4 | -0.94 | -1.03 | 92 | 92.1 | 89.74 | 120334 |
1704345300 | 91.34 | -2.88 | -3.06 | 93.8 | 93.8 | 91.16 | 159365 |
1704258900 | 94.22 | -1.89 | -1.97 | 94.69 | 94.9 | 93.89 | 95777 |
1704172500 | 96.11 | 0.35 | 0.37 | 95.49 | 96.635 | 95.46 | 76489 |
1703826900 | 95.76 | -0.64 | -0.66 | 96.5 | 96.75 | 95.29 | 158397 |
1703740500 | 96.4 | 0.77 | 0.81 | 96 | 96.69 | 95.57 | 89196 |
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