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 | -0.6 | -0.46783625731 | 128.25 | 129.75 | 124.5 | 42470555 | 126.25432766 | DE |
4 | 1.1 | 0.869221651521 | 126.55 | 133.6 | 123.75 | 41230381 | 128.55021404 | DE |
12 | -18.8 | -12.8371457835 | 146.45 | 157.6 | 123.35 | 35236016 | 134.24600442 | DE |
26 | -29.85 | -18.9523809524 | 157.5 | 165.05 | 123.35 | 28749816 | 141.14401477 | DE |
52 | 24.35 | 23.5721200387 | 103.3 | 173.65 | 101 | 31290690 | 134.04588241 | DE |
156 | 75.49 | 144.727760736 | 52.16 | 173.65 | 45.21 | 27919464 | 98.43598186 | DE |
260 | 12.45 | 10.8072916667 | 115.2 | 173.65 | 29.1 | 29653463 | 81.28221437 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 127.65 | -1.35 | -1.05 | 129.35 | 129.4 | 127.3 | 24015620 |
1711560600 | 129 | 2.2 | 1.74 | 127.6 | 129.75 | 126.3 | 18259320 |
1711474200 | 126.8 | -0.15 | -0.12 | 126.45 | 127.4 | 125.8 | 18286220 |
1711387800 | 126.95 | 0 | 0.00 | 126.8 | 127.25 | 125.2 | 39886424 |
1711128600 | 126.95 | 1.75 | 1.40 | 125.4 | 127.45 | 124.5 | 31682741 |
1711042200 | 125.2 | -1.7 | -1.34 | 128.25 | 128.4 | 124.65 | 104238072 |
1710955800 | 126.9 | -1.35 | -1.05 | 127.85 | 127.9 | 126.65 | 27534557 |
1710869400 | 128.25 | -1.4 | -1.08 | 129 | 130.3 | 126.45 | 20475160 |
1710783000 | 129.65 | -2.65 | -2.00 | 130.35 | 132.65 | 129.25 | 60081124 |
1710523800 | 132.3 | 2.55 | 1.97 | 129.75 | 133.25 | 129.75 | 42866210 |
1710437400 | 129.75 | 1.65 | 1.29 | 128.85 | 130.65 | 128.5 | 20153332 |
1710351000 | 128.1 | 0.2 | 0.16 | 128.44999 | 129.85 | 126.85 | 44493494 |
1710264600 | 127.9 | -2.3 | -1.77 | 131.35 | 131.4 | 127.9 | 27106507 |
1710178200 | 130.19999 | -2.55 | -1.92 | 132.25 | 133.5 | 129.35 | 21848832 |
1709919000 | 132.75 | -0.2 | -0.15 | 132.85 | 133.15 | 130.19999 | 28667695 |
1709832600 | 132.94999 | 2.5 | 1.92 | 130.44999 | 133.6 | 129.5 | 58504695 |
1709746200 | 130.44999 | 2.7 | 2.11 | 128.35 | 132.94999 | 128.19999 | 112019703 |
1709659800 | 127.75 | 2.4 | 1.91 | 125 | 127.75 | 123.75 | 53210937 |
1709573400 | 125.35 | -1.1 | -0.87 | 126.45 | 127.65 | 123.9 | 23547997 |
1709314200 | 126.45 | 0.6 | 0.48 | 126.9 | 129.19999 | 126.2 | 17971710 |
1709227800 | 125.85 | -0.35 | -0.28 | 126.55 | 128.5 | 124.45 | 53772895 |
1709141400 | 126.2 | 0.75 | 0.60 | 126.2 | 127.9 | 124.2 | 38533377 |
1709055000 | 125.45 | 0.75 | 0.60 | 124.35 | 126.1 | 123.35 | 94717894 |
1708968600 | 124.7 | -2.95 | -2.31 | 127.75 | 127.8 | 124 | 29595028 |
1708709400 | 127.65 | -0.95 | -0.74 | 128.15 | 129.25 | 125.25 | 22471359 |
1708623000 | 128.6 | -0.7 | -0.54 | 129.44999 | 131.35 | 128.6 | 21625937 |
1708536600 | 129.3 | -4.1 | -3.07 | 133.15 | 134 | 129.3 | 97730779 |
1708450200 | 133.4 | 2.6 | 1.99 | 129.9 | 134.55 | 128.69999 | 29107479 |
1708363800 | 130.8 | -8.3 | -5.97 | 138.85 | 138.85 | 130.5 | 21220923 |
1708104600 | 139.1 | 2.9 | 2.13 | 136.25 | 141.94999 | 136 | 26373052 |
1708018200 | 136.19999 | 1.8 | 1.34 | 140 | 143.75 | 136.15 | 37576449 |
1707931800 | 134.4 | -1.15 | -0.85 | 135.69999 | 138.3 | 133.75 | 65310411 |
1707845400 | 135.55 | 1.1 | 0.82 | 134.15 | 137.75 | 133.85 | 21573295 |
1707759000 | 134.44999 | 1.05 | 0.79 | 133.65 | 135.35 | 133 | 17960160 |
1707499800 | 133.4 | 0.05 | 0.04 | 132.1 | 133.85 | 131.4 | 32922252 |
1707413400 | 133.35 | -1.85 | -1.37 | 134.75 | 134.75 | 132.85 | 15441217 |
1707327000 | 135.19999 | 2 | 1.50 | 132.55 | 135.19999 | 132.55 | 23395065 |
1707240600 | 133.19999 | -0.65 | -0.49 | 134 | 135.44999 | 133.05 | 26044552 |
1707154200 | 133.85 | -0.7 | -0.52 | 134.75 | 136 | 132.6 | 19253414 |
1706895000 | 134.55 | -2.25 | -1.64 | 137.5 | 138 | 133.8 | 14751411 |
1706808600 | 136.8 | -1.65 | -1.19 | 138 | 139.55 | 135.69999 | 21698169 |
1706722200 | 138.44999 | 0.65 | 0.47 | 137.69999 | 138.94999 | 136.94999 | 79384808 |
1706635800 | 137.8 | -0.3 | -0.22 | 138.3 | 140.4 | 136.8 | 28415007 |
1706549400 | 138.1 | 0.45 | 0.33 | 137.15 | 139.65 | 136.8 | 20368800 |
1706290200 | 137.65 | -6.6 | -4.58 | 144 | 144.85 | 136.75 | 36874731 |
1706203800 | 144.25 | -0.15 | -0.10 | 143.44999 | 145.4 | 143.19999 | 17025072 |
1706117400 | 144.4 | 3.25 | 2.30 | 141.25 | 145.15 | 140.94999 | 16656554 |
1706031000 | 141.15 | -1.95 | -1.36 | 143.94999 | 144.65 | 140.75 | 16896501 |
1705944600 | 143.1 | 1.65 | 1.17 | 142.05 | 144.5 | 140.75 | 19247697 |
1705685400 | 141.44999 | 1.75 | 1.25 | 139.8 | 142.25 | 139.05 | 70323615 |
1705599000 | 139.69999 | -3.2 | -2.24 | 142.25 | 142.3 | 139.4 | 20916619 |
1705512600 | 142.9 | -3.5 | -2.39 | 145.75 | 145.75 | 141.65 | 25065977 |
1705426200 | 146.4 | -3.4 | -2.27 | 149.85 | 150.1 | 146.3 | 31136915 |
1705339800 | 149.8 | -0.2 | -0.13 | 150.9 | 152.3 | 149.75 | 19465368 |
1705080600 | 150 | -2.35 | -1.54 | 153.4 | 153.4 | 149.15 | 28305614 |
1704994200 | 152.35 | -2.05 | -1.33 | 155.05 | 156.4 | 152.35 | 53673315 |
1704907800 | 154.4 | -2.75 | -1.75 | 156.75 | 157.5 | 154.3 | 16025872 |
1704821400 | 157.15 | 1.65 | 1.06 | 155.5 | 157.6 | 154.85 | 43699800 |
1704735000 | 155.5 | 3.8 | 2.50 | 150.69999 | 155.69999 | 150.69999 | 16927237 |
1704475800 | 151.69999 | 4.35 | 2.95 | 146.8 | 151.9 | 146.4 | 36846970 |
1704389400 | 147.35 | 1.6 | 1.10 | 146.44999 | 147.35 | 144.05 | 14994623 |
1704303000 | 145.75 | 4.45 | 3.15 | 141.4 | 145.75 | 141.4 | 33122286 |
1704216600 | 141.3 | 0.65 | 0.46 | 141 | 142.25 | 140.19999 | 15587735 |
1703871000 | 140.65 | -0.7 | -0.50 | 141.65 | 141.65 | 140.19999 | 6127236 |
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