We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.0413223140496 | 2420 | 2438 | 2360 | 1007975 | 2395.28858766 | DE |
| 4 | 56 | 2.36786469345 | 2365 | 2536 | 2352 | 944945 | 2439.74262866 | DE |
| 12 | 102 | 4.39844760673 | 2319 | 2536 | 2226 | 1031811 | 2330.02295991 | DE |
| 26 | 422.5 | 21.1408556417 | 1998.5 | 2536 | 1907.5 | 1134771 | 2299.29720132 | DE |
| 52 | 382 | 18.7346738597 | 2039 | 2536 | 1807 | 1053642 | 2151.63057236 | DE |
| 156 | -3 | -0.123762376238 | 2424 | 2536 | 1223 | 1144826 | 1910.46604528 | DE |
| 260 | -88 | -3.50737345556 | 2509 | 2730 | 1223 | 1151626 | 2021.77045623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 2394 | 25 | 1.06 | 2360 | 2407 | 2360 | 1609556 |
| 1713285000 | 2369 | -39 | -1.62 | 2379 | 2389 | 2363 | 980136 |
| 1713198600 | 2408 | 2 | 0.08 | 2405 | 2429 | 2402 | 797757 |
| 1712939400 | 2406 | 0 | 0.00 | 2424 | 2438 | 2405 | 628853 |
| 1712853000 | 2406 | -23 | -0.95 | 2420 | 2431 | 2383 | 1023574 |
| 1712766600 | 2429 | 6 | 0.25 | 2436 | 2448 | 2427 | 832320 |
| 1712680200 | 2423 | 13 | 0.54 | 2398 | 2428 | 2396 | 789039 |
| 1712593800 | 2410 | -4 | -0.17 | 2412 | 2425 | 2403 | 751229 |
| 1712334600 | 2414 | -75 | -3.01 | 2455 | 2459 | 2407 | 970630 |
| 1712248200 | 2489 | 19 | 0.77 | 2461 | 2491 | 2461 | 1229514 |
| 1712161800 | 2470 | 5 | 0.20 | 2455 | 2481 | 2420 | 1098367 |
| 1712075400 | 2465 | -33 | -1.32 | 2497 | 2526 | 2465 | 923677 |
| 1711647000 | 2498 | -16 | -0.64 | 2509 | 2509 | 2484 | 1152752 |
| 1711560600 | 2514 | 41 | 1.66 | 2499 | 2536 | 2498 | 1529079 |
| 1711474200 | 2473 | 44 | 1.81 | 2425 | 2473 | 2425 | 995112 |
| 1711387800 | 2429 | 3 | 0.12 | 2413 | 2431 | 2404 | 446504 |
| 1711128600 | 2426 | 28 | 1.17 | 2404 | 2434 | 2394 | 700548 |
| 1711042200 | 2398 | 70 | 3.01 | 2365 | 2403 | 2352 | 550364 |
| 1710955800 | 2328 | 17 | 0.74 | 2303 | 2334 | 2300 | 579407 |
| 1710869400 | 2311 | 7 | 0.30 | 2299 | 2324 | 2299 | 1002792 |
| 1710783000 | 2304 | -38 | -1.62 | 2336 | 2336 | 2304 | 535338 |
| 1710523800 | 2342 | 41 | 1.78 | 2296 | 2362 | 2296 | 1624987 |
| 1710437400 | 2301 | -9 | -0.39 | 2309 | 2323 | 2299 | 791951 |
| 1710351000 | 2310 | 12 | 0.52 | 2297 | 2337 | 2290 | 1394837 |
| 1710264600 | 2298 | 44 | 1.95 | 2275 | 2314 | 2261 | 702717 |
| 1710178200 | 2254 | 12 | 0.54 | 2231 | 2256 | 2230 | 1057104 |
| 1709919000 | 2242 | -1 | -0.04 | 2249 | 2251 | 2226 | 1065674 |
| 1709832600 | 2243 | -24 | -1.06 | 2260 | 2268 | 2243 | 1181343 |
| 1709746200 | 2267 | 10 | 0.44 | 2263 | 2290 | 2256 | 844030 |
| 1709659800 | 2257 | -1 | -0.04 | 2249 | 2258 | 2241 | 910643 |
| 1709573400 | 2258 | -11 | -0.48 | 2261 | 2263 | 2240 | 2502573 |
| 1709314200 | 2269 | -4 | -0.18 | 2295 | 2295 | 2269 | 864199 |
| 1709227800 | 2273 | -11 | -0.48 | 2285 | 2292 | 2251 | 2419584 |
| 1709141400 | 2284 | 6 | 0.26 | 2282 | 2292 | 2277 | 571380 |
| 1709055000 | 2278 | -20 | -0.87 | 2291 | 2310 | 2273 | 785255 |
| 1708968600 | 2298 | 7 | 0.31 | 2290 | 2298 | 2279 | 1170184 |
| 1708709400 | 2291 | -2 | -0.09 | 2293 | 2295 | 2275 | 768766 |
| 1708623000 | 2293 | -10 | -0.43 | 2309 | 2317 | 2276 | 824818 |
| 1708536600 | 2303 | -4 | -0.17 | 2303 | 2313 | 2295 | 601625 |
| 1708450200 | 2307 | 16 | 0.70 | 2283 | 2312 | 2283 | 780165 |
| 1708363800 | 2291 | 5 | 0.22 | 2280 | 2300 | 2278 | 448105 |
| 1708104600 | 2286 | 1 | 0.04 | 2299 | 2308 | 2271 | 601439 |
| 1708018200 | 2285 | 19 | 0.84 | 2282 | 2297 | 2258 | 612365 |
| 1707931800 | 2266 | 24 | 1.07 | 2242 | 2277 | 2242 | 749950 |
| 1707845400 | 2242 | -23 | -1.02 | 2257 | 2265 | 2235 | 742160 |
| 1707759000 | 2265 | 33 | 1.48 | 2237 | 2265 | 2237 | 1404530 |
| 1707499800 | 2232 | -15 | -0.67 | 2248 | 2256 | 2232 | 1099865 |
| 1707413400 | 2247 | -6 | -0.27 | 2256 | 2271 | 2247 | 2330931 |
| 1707327000 | 2253 | -20 | -0.88 | 2265 | 2269 | 2241 | 960006 |
| 1707240600 | 2273 | 27 | 1.20 | 2257 | 2281 | 2254 | 768798 |
| 1707154200 | 2246 | -9 | -0.40 | 2270 | 2276 | 2236 | 2173137 |
| 1706895000 | 2255 | -26 | -1.14 | 2284 | 2285 | 2253 | 899494 |
| 1706808600 | 2281 | -60 | -2.56 | 2330 | 2335 | 2275 | 1546414 |
| 1706722200 | 2341 | -40 | -1.68 | 2369 | 2371 | 2339 | 1161059 |
| 1706635800 | 2381 | 16 | 0.68 | 2375 | 2389 | 2364 | 1722020 |
| 1706549400 | 2365 | -19 | -0.80 | 2389 | 2390 | 2362 | 602827 |
| 1706290200 | 2384 | 30 | 1.27 | 2355 | 2387 | 2348 | 1324347 |
| 1706203800 | 2354 | 29 | 1.25 | 2319 | 2360 | 2314 | 709216 |
| 1706117400 | 2325 | 40 | 1.75 | 2294 | 2325 | 2286 | 722086 |
| 1706031000 | 2285 | 17 | 0.75 | 2306 | 2322 | 2262 | 1863105 |
| 1705944600 | 2268 | 30 | 1.34 | 2254 | 2268 | 2250 | 1972970 |
| 1705685400 | 2238 | -32 | -1.41 | 2282 | 2283 | 2232 | 1698613 |
| 1705599000 | 2270 | 19 | 0.84 | 2262 | 2278 | 2259 | 623751 |
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
Hot Features
Premium
