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 | 10.6 | 3.70629370629 | 286 | 300 | 286 | 13491042 | 294.54759096 | DE |
4 | 18.4 | 6.61394680086 | 278.2 | 300 | 272.8 | 21768298 | 284.79334758 | DE |
12 | -0.8 | -0.268997982515 | 297.4 | 303.6 | 272.4 | 22770533 | 289.03704115 | DE |
26 | 31.5 | 11.8823085628 | 265.1 | 303.6 | 258.6 | 22135552 | 283.66789671 | DE |
52 | 43.8 | 17.3259493671 | 252.8 | 303.6 | 244.3 | 20682725 | 273.57098948 | DE |
156 | 66.6 | 28.9565217391 | 230 | 304.1 | 194.35 | 20527479 | 258.69797123 | DE |
260 | 68.4 | 29.9737072743 | 228.2 | 304.1 | 194.35 | 22705868 | 246.19470127 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 298.2 | 1.4 | 0.47 | 297.7 | 300 | 296.5 | 9494931 |
1711474200 | 296.8 | 3.1 | 1.06 | 292.39999 | 297.3 | 292.39999 | 10566129 |
1711387800 | 293.7 | -0.5 | -0.17 | 294.2 | 295 | 293.1 | 9257398 |
1711128600 | 294.2 | 2.2 | 0.75 | 292.8 | 295.8 | 292.7 | 21147600 |
1711042200 | 292 | 6.3 | 2.21 | 286 | 292.7 | 286 | 16989154 |
1710955800 | 285.7 | -2 | -0.70 | 285.7 | 287 | 284.3 | 11789004 |
1710869400 | 287.7 | -0.1 | -0.03 | 287 | 288.8 | 286.3 | 40431652 |
1710783000 | 287.8 | 0.2 | 0.07 | 287.8 | 288.39999 | 285.39999 | 8633756 |
1710523800 | 287.6 | 1.5 | 0.52 | 286.3 | 288.89999 | 285.3 | 36364865 |
1710437400 | 286.1 | 0.1 | 0.03 | 286.7 | 287.6 | 285.1 | 15141742 |
1710351000 | 286 | 0.2 | 0.07 | 286.39999 | 286.6 | 283.6 | 18603717 |
1710264600 | 285.8 | 3.6 | 1.28 | 284 | 286 | 282.8 | 23031889 |
1710178200 | 282.2 | -4 | -1.40 | 285.1 | 286.2 | 282.2 | 31447054 |
1709919000 | 286.2 | 2.5 | 0.88 | 284.7 | 286.39999 | 282.89999 | 10240486 |
1709832600 | 283.7 | 3.3 | 1.18 | 280 | 284.39999 | 280 | 45543640 |
1709746200 | 280.39999 | 4.1 | 1.48 | 276.6 | 282.2 | 276.39999 | 34354786 |
1709659800 | 276.3 | 0.4 | 0.14 | 275 | 276.3 | 272.8 | 23748842 |
1709573400 | 275.89999 | -1.7 | -0.61 | 277.1 | 277.1 | 273.6 | 23921368 |
1709314200 | 277.6 | -1.2 | -0.43 | 280.1 | 281.2 | 277.1 | 24708111 |
1709227800 | 278.8 | 1.5 | 0.54 | 278.2 | 280.8 | 277.5 | 19949833 |
1709141400 | 277.3 | -0.3 | -0.11 | 278.89999 | 280.7 | 275.6 | 22650362 |
1709055000 | 277.6 | -0.9 | -0.32 | 278.1 | 280.3 | 275.89999 | 10650322 |
1708968600 | 278.5 | -1.2 | -0.43 | 279.5 | 279.89999 | 277.39999 | 13905603 |
1708709400 | 279.7 | 2.9 | 1.05 | 276.8 | 279.7 | 276.8 | 14911587 |
1708623000 | 276.8 | -8.7 | -3.05 | 284 | 284.2 | 275.89999 | 18925653 |
1708536600 | 285.5 | 1 | 0.35 | 285.6 | 288.8 | 283.1 | 17433996 |
1708450200 | 284.5 | 3.4 | 1.21 | 281.2 | 285.2 | 281.2 | 9922790 |
1708363800 | 281.1 | 1.5 | 0.54 | 279.5 | 281.5 | 278.6 | 26810001 |
1708104600 | 279.6 | 3.4 | 1.23 | 276.6 | 280.1 | 275.7 | 40723312 |
1708018200 | 276.2 | -1 | -0.36 | 278.1 | 278.39999 | 274.1 | 9293699 |
1707931800 | 277.2 | 3.5 | 1.28 | 275.7 | 278.8 | 275.7 | 16592134 |
1707845400 | 273.7 | -5.9 | -2.11 | 278.8 | 279.2 | 272.39999 | 23231128 |
1707759000 | 279.6 | -0.9 | -0.32 | 281.3 | 281.3 | 278.1 | 12081002 |
1707499800 | 280.5 | 0.1 | 0.04 | 284.5 | 287.2 | 280 | 13109642 |
1707413400 | 280.39999 | 0.4 | 0.14 | 280.1 | 282.89999 | 279.1 | 13623644 |
1707327000 | 280 | -9.9 | -3.41 | 290.2 | 290.39999 | 280 | 19310661 |
1707240600 | 289.89999 | 0.1 | 0.03 | 291.2 | 293.2 | 287.89999 | 10315255 |
1707154200 | 289.8 | -1 | -0.34 | 290.8 | 294 | 289.7 | 26349916 |
1706895000 | 290.8 | 7.9 | 2.79 | 287 | 293 | 285.6 | 45833754 |
1706808600 | 282.89999 | -3.7 | -1.29 | 286 | 288.1 | 281.1 | 22970963 |
1706722200 | 286.6 | -5.5 | -1.88 | 292.6 | 292.6 | 286 | 20418302 |
1706635800 | 292.1 | -0.4 | -0.14 | 292.89999 | 293.89999 | 289.8 | 18724280 |
1706549400 | 292.5 | -1 | -0.34 | 294 | 295.8 | 292.5 | 27652033 |
1706290200 | 293.5 | -5.3 | -1.77 | 298.39999 | 299.5 | 291.5 | 47950441 |
1706203800 | 298.8 | 0 | 0.00 | 297.39999 | 300.3 | 297.3 | 27942528 |
1706117400 | 298.8 | 0 | 0.00 | 298 | 299.7 | 296.5 | 10925173 |
1706031000 | 298.8 | 0.4 | 0.13 | 299.1 | 299.89999 | 298.1 | 19359895 |
1705944600 | 298.39999 | 2.4 | 0.81 | 297.5 | 298.39999 | 296.3 | 17760545 |
1705685400 | 296 | -0.1 | -0.03 | 297.1 | 299 | 294.7 | 28720671 |
1705599000 | 296.1 | -3.5 | -1.17 | 298.6 | 300.89999 | 295.5 | 14248500 |
1705512600 | 299.6 | -2.7 | -0.89 | 300.8 | 301.39999 | 297.6 | 23451713 |
1705426200 | 302.3 | 1.7 | 0.57 | 300 | 303 | 299.1 | 52863103 |
1705339800 | 300.6 | 3.7 | 1.25 | 298 | 301.8 | 296.39999 | 19294373 |
1705080600 | 296.89999 | 4.5 | 1.54 | 293.6 | 298.1 | 293.2 | 30747743 |
1704994200 | 292.39999 | -4 | -1.35 | 301.6 | 303.6 | 292.2 | 35705452 |
1704907800 | 296.39999 | -4.1 | -1.36 | 299 | 299 | 294.5 | 28469027 |
1704821400 | 300.5 | -3 | -0.99 | 302.6 | 303.39999 | 300 | 13121606 |
1704735000 | 303.5 | 2.6 | 0.86 | 300.7 | 303.5 | 298.8 | 49936071 |
1704475800 | 300.89999 | -1.5 | -0.50 | 301 | 303.5 | 298 | 16775893 |
1704389400 | 302.39999 | 4.6 | 1.54 | 297.39999 | 302.8 | 296.8 | 38153267 |
1704303000 | 297.8 | 4.7 | 1.60 | 293.6 | 298.39999 | 293.6 | 15684571 |
1704216600 | 293.1 | 2.6 | 0.90 | 292 | 294 | 291.1 | 15525444 |
1703871000 | 290.5 | 1.5 | 0.52 | 289.89999 | 290.5 | 289.5 | 7537446 |
1703784600 | 289 | -0.2 | -0.07 | 289.89999 | 290.1 | 287.89999 | 8257535 |
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