Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Probeer een andere zoekopdracht
Maand | Laatst | +/- | Open | Hoog | Laag | Volume | Tijd | Grafiek | |
---|---|---|---|---|---|---|---|---|---|
May 24 | 82.69s | -2.67 | 85.51 | 85.51 | 82.57 | 36980 | 04/17/24 | Q / C / O | |
Jun 24 | 82.15s | -2.68 | 84.93 | 84.97 | 82.03 | 81533 | 04/17/24 | Q / C / O | |
Jul 24 | 81.61s | -2.61 | 84.10 | 84.16 | 81.52 | 75564 | 04/17/24 | Q / C / O | |
Aug 24 | 81.00s | -2.51 | 83.29 | 83.48 | 80.94 | 54798 | 04/17/24 | Q / C / O | |
Sep 24 | 80.31s | -2.42 | 82.71 | 82.74 | 80.26 | 38077 | 04/17/24 | Q / C / O | |
Oct 24 | 79.61s | -2.31 | 81.67 | 81.67 | 79.59 | 16817 | 04/17/24 | Q / C / O | |
Nov 24 | 78.95s | -2.20 | 80.93 | 80.93 | 78.95 | 4112 | 04/17/24 | Q / C / O | |
Dec 24 | 78.31s | -2.09 | 80.14 | 80.36 | 78.31 | 19113 | 04/17/24 | Q / C / O | |
Jan 25 | 77.68s | -1.99 | 0.00 | 77.68 | 0.00 | 1239 | 04/17/24 | Q / C / O | |
Feb 25 | 77.08s | -1.90 | 0.00 | 77.08 | 0.00 | 459 | 04/17/24 | Q / C / O | |
Mar 25 | 76.52s | -1.83 | 0.00 | 76.52 | 0.00 | 2454 | 04/17/24 | Q / C / O | |
Apr 25 | 76.00s | -1.76 | 0.00 | 76.00 | 0.00 | 67 | 04/17/24 | Q / C / O | |
May 25 | 75.53s | -1.70 | 0.00 | 75.53 | 0.00 | 16 | 04/17/24 | Q / C / O | |
Jun 25 | 75.09s | -1.65 | 76.56 | 76.56 | 75.09 | 3644 | 04/17/24 | Q / C / O | |
Jul 25 | 74.63s | -1.60 | 0.00 | 74.63 | 0.00 | 112 | 04/17/24 | Q / C / O | |
Aug 25 | 74.19s | -1.56 | 0.00 | 74.19 | 0.00 | 250 | 04/17/24 | Q / C / O | |
Sep 25 | 73.80s | -1.50 | 0.00 | 73.80 | 0.00 | 138 | 04/17/24 | Q / C / O | |
Oct 25 | 73.44s | -1.45 | 0.00 | 73.44 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Nov 25 | 73.11s | -1.41 | 0.00 | 73.11 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Dec 25 | 72.81s | -1.37 | 73.39 | 73.39 | 72.81 | 3426 | 04/17/24 | Q / C / O | |
Jan 26 | 72.45s | -1.33 | 0.00 | 72.45 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Feb 26 | 72.10s | -1.28 | 0.00 | 72.10 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Mar 26 | 71.75s | -1.27 | 0.00 | 71.75 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Apr 26 | 71.43s | -1.25 | 0.00 | 71.43 | 0.00 | 0 | 04/17/24 | Q / C / O | |
May 26 | 71.16s | -1.20 | 0.00 | 71.16 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jun 26 | 70.87s | -1.18 | 71.95 | 71.95 | 70.87 | 921 | 04/17/24 | Q / C / O | |
Jul 26 | 70.55s | -1.16 | 0.00 | 70.55 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Aug 26 | 70.24s | -1.14 | 0.00 | 70.24 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Sep 26 | 69.96s | -1.12 | 0.00 | 69.96 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Oct 26 | 69.70s | -1.10 | 0.00 | 69.70 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Nov 26 | 69.48s | -1.07 | 0.00 | 69.48 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Dec 26 | 69.29s | -1.02 | 69.43 | 69.44 | 69.29 | 607 | 04/17/24 | Q / C / O | |
Jan 27 | 69.04s | -0.99 | 0.00 | 69.04 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Feb 27 | 68.76s | -0.98 | 0.00 | 68.76 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Mar 27 | 68.52s | -0.96 | 0.00 | 68.52 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Apr 27 | 68.31s | -0.93 | 0.00 | 68.31 | 0.00 | 0 | 04/17/24 | Q / C / O | |
May 27 | 68.10s | -0.92 | 0.00 | 68.10 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jun 27 | 67.91s | -0.90 | 0.00 | 67.91 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jul 27 | 67.67s | -0.89 | 0.00 | 67.67 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Aug 27 | 67.46s | -0.90 | 0.00 | 67.46 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Sep 27 | 67.28s | -0.89 | 0.00 | 67.28 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Oct 27 | 67.13s | -0.87 | 0.00 | 67.13 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Nov 27 | 66.96s | -0.82 | 0.00 | 66.96 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Dec 27 | 66.84s | -0.80 | 0.00 | 66.84 | 0.00 | 32 | 04/17/24 | Q / C / O | |
Jan 28 | 66.65s | -0.78 | 0.00 | 66.65 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Feb 28 | 66.38s | -0.78 | 0.00 | 66.38 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Mar 28 | 66.23s | -0.77 | 0.00 | 66.23 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Apr 28 | 66.09s | -0.76 | 0.00 | 66.09 | 0.00 | 0 | 04/17/24 | Q / C / O | |
May 28 | 65.98s | -0.75 | 0.00 | 65.98 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jun 28 | 65.86s | -0.74 | 0.00 | 65.86 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jul 28 | 65.70s | -0.73 | 0.00 | 65.70 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Aug 28 | 65.50s | -0.73 | 0.00 | 65.50 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Sep 28 | 65.42s | -0.72 | 0.00 | 65.42 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Oct 28 | 65.33s | -0.71 | 0.00 | 65.33 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Nov 28 | 65.24s | -0.71 | 0.00 | 65.24 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Dec 28 | 65.13s | -0.70 | 0.00 | 65.13 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jan 29 | 64.94s | -0.70 | 0.00 | 64.94 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Feb 29 | 64.83s | -0.69 | 0.00 | 64.83 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Mar 29 | 64.72s | -0.69 | 0.00 | 64.72 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Apr 29 | 64.60s | -0.68 | 0.00 | 64.60 | 0.00 | 0 | 04/17/24 | Q / C / O | |
May 29 | 64.52s | -0.68 | 0.00 | 64.52 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jun 29 | 64.45s | -0.68 | 0.00 | 64.45 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jul 29 | 64.31s | -0.67 | 0.00 | 64.31 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Aug 29 | 64.22s | -0.67 | 0.00 | 64.22 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Sep 29 | 64.15s | -0.66 | 0.00 | 64.15 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Oct 29 | 64.10s | -0.66 | 0.00 | 64.10 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Nov 29 | 64.07s | -0.65 | 0.00 | 64.07 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Dec 29 | 64.03s | -0.65 | 0.00 | 64.03 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jan 30 | 64.00s | -0.65 | 0.00 | 64.00 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Feb 30 | 63.90s | -0.65 | 0.00 | 63.90 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Mar 30 | 63.81s | -0.65 | 0.00 | 63.81 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Apr 30 | 63.70s | -0.65 | 0.00 | 63.70 | 0.00 | 0 | 04/17/24 | Q / C / O | |
May 30 | 63.68s | -0.65 | 0.00 | 63.68 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jun 30 | 63.61s | -0.65 | 0.00 | 63.61 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jul 30 | 63.63s | -0.65 | 0.00 | 63.63 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Aug 30 | 63.58s | -0.65 | 0.00 | 63.58 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Sep 30 | 63.58s | -0.65 | 0.00 | 63.58 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Oct 30 | 63.53s | -0.65 | 0.00 | 63.53 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Nov 30 | 63.52s | -0.65 | 0.00 | 63.52 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Dec 30 | 63.41s | -0.65 | 0.00 | 63.41 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jan 31 | 63.42s | -0.65 | 0.00 | 63.42 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Feb 31 | 63.36s | -0.65 | 0.00 | 63.36 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Mar 31 | 63.38s | -0.65 | 0.00 | 63.38 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Apr 31 | 63.38s | -0.65 | 0.00 | 63.38 | 0.00 | 0 | 04/17/24 | Q / C / O | |
May 31 | 63.34s | -0.65 | 0.00 | 63.34 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jun 31 | 63.18s | -0.65 | 0.00 | 63.18 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Jul 31 | 63.35s | -0.65 | 0.00 | 63.35 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Aug 31 | 63.36s | -0.65 | 0.00 | 63.36 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Sep 31 | 63.30s | -0.65 | 0.00 | 63.30 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Oct 31 | 63.32s | -0.65 | 0.00 | 63.32 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Nov 31 | 63.33s | -0.65 | 0.00 | 63.33 | 0.00 | 0 | 04/17/24 | Q / C / O | |
Dec 31 | 63.21s | -0.65 | 0.00 | 63.21 | 0.00 | 0 | 04/17/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |