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 | 9.5 | 1.55865463495 | 609.5 | 629.7 | 608.8 | 25073465 | 622.35722573 | DE |
4 | 12.4 | 2.0441806792 | 606.6 | 629.7 | 572.9 | 37381687 | 602.65170217 | DE |
12 | -8.2 | -1.30739795918 | 627.2 | 644.1 | 572.9 | 36670362 | 606.89516731 | DE |
26 | -20.8 | -3.25101594248 | 639.8 | 661.5 | 572.9 | 33907039 | 611.48430146 | DE |
52 | 73 | 13.36996337 | 546 | 665.6 | 536.3 | 32571428 | 609.69907567 | DE |
156 | 198.55 | 47.2232132239 | 420.45 | 665.6 | 358.45 | 29518740 | 537.85337749 | DE |
260 | 3.4 | 0.552306692658 | 615.6 | 687.7 | 281.5 | 30739793 | 514.96725722 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 619 | 4 | 0.65 | 618.79999 | 627.5 | 618 | 24431421 |
1711560600 | 615 | -12.3 | -1.96 | 621.5 | 622.1 | 612.5 | 18956455 |
1711474200 | 627.29999 | 2.7 | 0.43 | 624 | 628.2 | 623.1 | 16200492 |
1711387800 | 624.6 | -0.3 | -0.05 | 622.5 | 625.4 | 619.9 | 19108437 |
1711128600 | 624.9 | 3.8 | 0.61 | 619.6 | 629.7 | 619.4 | 27875480 |
1711042200 | 621.1 | 15.7 | 2.59 | 609.5 | 624 | 608.79999 | 43226462 |
1710955800 | 605.4 | 2.5 | 0.41 | 600.9 | 608 | 599 | 30837741 |
1710869400 | 602.9 | 0.4 | 0.07 | 600 | 603.9 | 599.79999 | 20613248 |
1710783000 | 602.5 | 4.5 | 0.75 | 596.79999 | 605.9 | 596.4 | 31896532 |
1710523800 | 598 | 11.6 | 1.98 | 586.2 | 598.1 | 584.9 | 124236128 |
1710437400 | 586.4 | -3.3 | -0.56 | 590.2 | 590.4 | 584.1 | 33233032 |
1710351000 | 589.7 | -2.9 | -0.49 | 592.6 | 598.5 | 589.29999 | 27248541 |
1710264600 | 592.6 | 16.8 | 2.92 | 585.2 | 594.29999 | 584.1 | 53377876 |
1710178200 | 575.79999 | -4.1 | -0.71 | 578.5 | 581 | 572.9 | 43737404 |
1709919000 | 579.9 | -10.8 | -1.83 | 589.7 | 590.1 | 579.7 | 35784087 |
1709832600 | 590.7 | -21.3 | -3.48 | 586.4 | 593.2 | 583.6 | 27375007 |
1709746200 | 612 | 1.9 | 0.31 | 608.1 | 613.7 | 603.4 | 43707123 |
1709659800 | 610.1 | 1.7 | 0.28 | 604.4 | 611.6 | 600.5 | 49302160 |
1709573400 | 608.4 | -4.4 | -0.72 | 609.1 | 611.1 | 604.5 | 27478718 |
1709314200 | 612.79999 | -1.7 | -0.28 | 617.79999 | 623.79999 | 612.7 | 21257589 |
1709227800 | 614.5 | 5 | 0.82 | 606.6 | 620.5 | 606.2 | 52181230 |
1709141400 | 609.5 | 7.1 | 1.18 | 605.4 | 613 | 601.9 | 43298930 |
1709055000 | 602.4 | 6.7 | 1.12 | 599 | 603.79999 | 598.6 | 55073285 |
1708968600 | 595.7 | -1.5 | -0.25 | 600.29999 | 600.5 | 592.7 | 75840990 |
1708709400 | 597.2 | 6.7 | 1.13 | 596.2 | 600.9 | 595.29999 | 37908807 |
1708623000 | 590.5 | 0.7 | 0.12 | 598.1 | 600.5 | 587.79999 | 73537738 |
1708536600 | 589.79999 | -54 | -8.39 | 613 | 615.5 | 584.4 | 75023872 |
1708450200 | 643.79999 | 5.6 | 0.88 | 636.2 | 644.1 | 636 | 23197461 |
1708363800 | 638.2 | -0.6 | -0.09 | 634.2 | 640 | 632.2 | 19094264 |
1708104600 | 638.79999 | 12.2 | 1.95 | 629.5 | 639.6 | 627.6 | 25512387 |
1708018200 | 626.6 | 5.9 | 0.95 | 625 | 628.9 | 623.5 | 22441026 |
1707931800 | 620.7 | 10.2 | 1.67 | 618.2 | 625.7 | 617.79999 | 17796377 |
1707845400 | 610.5 | 2.1 | 0.35 | 607.9 | 615.9 | 607 | 18331224 |
1707759000 | 608.4 | -1.1 | -0.18 | 607.6 | 611.1 | 601.7 | 22058716 |
1707499800 | 609.5 | -8.2 | -1.33 | 618.9 | 619.5 | 608.1 | 18944727 |
1707413400 | 617.7 | -9.5 | -1.51 | 625.7 | 627 | 616.7 | 20548020 |
1707327000 | 627.2 | -4.8 | -0.76 | 629.79999 | 633.2 | 625.9 | 18127293 |
1707240600 | 632 | 12.8 | 2.07 | 626.1 | 633.9 | 626.1 | 33798520 |
1707154200 | 619.2 | 5.1 | 0.83 | 620.7 | 622.79999 | 617.5 | 95060605 |
1706895000 | 614.1 | 2.9 | 0.47 | 617.1 | 618 | 611.5 | 45185017 |
1706808600 | 611.2 | -7 | -1.13 | 615.79999 | 621.9 | 609.5 | 51583058 |
1706722200 | 618.2 | -3 | -0.48 | 618 | 625.29999 | 617.29999 | 36396934 |
1706635800 | 621.2 | 4.2 | 0.68 | 617.2 | 622.4 | 614.5 | 17184572 |
1706549400 | 617 | 0.1 | 0.02 | 619 | 622.2 | 617 | 20693786 |
1706290200 | 616.9 | 12 | 1.98 | 610.79999 | 619.29999 | 610.6 | 46459660 |
1706203800 | 604.9 | 0 | 0.00 | 606.5 | 608.9 | 602.5 | 14878197 |
1706117400 | 604.9 | 6.1 | 1.02 | 602.5 | 607 | 600.5 | 14538498 |
1706031000 | 598.79999 | 1.6 | 0.27 | 596.9 | 602.5 | 594.29999 | 60311733 |
1705944600 | 597.2 | 8.8 | 1.50 | 588.1 | 599.7 | 588.1 | 59746434 |
1705685400 | 588.4 | -1.1 | -0.19 | 592 | 594.1 | 587.4 | 23162910 |
1705599000 | 589.5 | 1.8 | 0.31 | 589.6 | 592.9 | 586 | 52646632 |
1705512600 | 587.7 | -5.8 | -0.98 | 586 | 587.7 | 581.7 | 23302992 |
1705426200 | 593.5 | -2.9 | -0.49 | 595.6 | 596.4 | 588.79999 | 24753269 |
1705339800 | 596.4 | -13.7 | -2.25 | 610.29999 | 612.5 | 591.7 | 32146014 |
1705080600 | 610.1 | -1.3 | -0.21 | 616.1 | 618.1 | 609.79999 | 21300180 |
1704994200 | 611.4 | -19.3 | -3.06 | 632.4 | 633.9 | 611.4 | 67507116 |
1704907800 | 630.7 | -3.8 | -0.60 | 633.4 | 635.5 | 629.9 | 19498371 |
1704821400 | 634.5 | -5.5 | -0.86 | 638.79999 | 640.29999 | 634.5 | 45034242 |
1704735000 | 640 | 5.7 | 0.90 | 630.2 | 643.2 | 630.2 | 20444300 |
1704475800 | 634.29999 | 1.8 | 0.28 | 631 | 635.6 | 628 | 18771664 |
1704389400 | 632.5 | 7.1 | 1.14 | 627.2 | 632.6 | 622.7 | 25471880 |
1704303000 | 625.4 | -5.1 | -0.81 | 634.1 | 636.4 | 624.6 | 19063395 |
1704216600 | 630.5 | -5 | -0.79 | 632.7 | 634.7 | 626 | 39539886 |
1703871000 | 635.5 | 3.9 | 0.62 | 632.7 | 635.5 | 632.1 | 5778509 |
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