We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25 | -1.19331742243 | 2095 | 2095 | 2010 | 440925 | 2026.08982657 | DE |
| 4 | 250 | 13.7362637363 | 1820 | 2180 | 1815 | 270230 | 2012.10616022 | DE |
| 12 | 450 | 27.7777777778 | 1620 | 2180 | 1615 | 180894 | 1855.8143084 | DE |
| 26 | 375 | 22.1238938053 | 1695 | 2180 | 1475 | 163325 | 1725.26711276 | DE |
| 52 | -105 | -4.8275862069 | 2175 | 2310 | 1475 | 135094 | 1873.57808561 | DE |
| 156 | 590 | 39.8648648649 | 1480 | 2400 | 1395 | 91394 | 1875.39334572 | DE |
| 260 | 1285 | 163.694267516 | 785 | 2400 | 470 | 86178 | 1550.70563723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 2040 | 20 | 0.99 | 2020 | 2040 | 2015 | 503878 |
| 1713803400 | 2020 | 10 | 0.50 | 2020 | 2055 | 2020 | 1271541 |
| 1713544200 | 2010 | -20 | -0.99 | 2035 | 2035 | 2010 | 193914 |
| 1713457800 | 2030 | -20 | -0.98 | 2050 | 2050 | 2010 | 88571 |
| 1713371400 | 2050 | -30 | -1.44 | 2095 | 2095 | 2030 | 146722 |
| 1713285000 | 2080 | -60 | -2.80 | 2145 | 2145 | 2075 | 84546 |
| 1713198600 | 2140 | 0 | 0.00 | 2130 | 2150 | 2110 | 71278 |
| 1712939400 | 2140 | 25 | 1.18 | 2115 | 2180 | 2115 | 279346 |
| 1712853000 | 2115 | -25 | -1.17 | 2115 | 2115 | 2115 | 33867 |
| 1712766600 | 2140 | 110 | 5.42 | 2000 | 2140 | 1997.5 | 237966 |
| 1712680200 | 2030 | 90 | 4.64 | 1940 | 2030 | 1940 | 845667 |
| 1712593800 | 1940 | 30 | 1.57 | 1920 | 1965 | 1920 | 59789 |
| 1712334600 | 1910 | 0 | 0.00 | 1900 | 1930 | 1900 | 120997 |
| 1712248200 | 1910 | 10 | 0.53 | 1925 | 1925 | 1900 | 400241 |
| 1712161800 | 1900 | 0 | 0.00 | 1880 | 1945 | 1870 | 61861 |
| 1712075400 | 1900 | 0 | 0.00 | 1890 | 1915 | 1880 | 125016 |
| 1711647000 | 1900 | 65 | 3.54 | 1830 | 1900 | 1820 | 123842 |
| 1711560600 | 1835 | 5 | 0.27 | 1820 | 1835 | 1815 | 215106 |
| 1711474200 | 1830 | 20 | 1.10 | 1810 | 1830 | 1805 | 109717 |
| 1711387800 | 1810 | 5 | 0.28 | 1805 | 1810 | 1800 | 78613 |
| 1711128600 | 1805 | 0 | 0.00 | 1805 | 1805 | 1805 | 167807 |
| 1711042200 | 1805 | 15 | 0.84 | 1790 | 1805 | 1790 | 281234 |
| 1710955800 | 1790 | 150 | 9.15 | 1685 | 1790 | 1685 | 566600 |
| 1710869400 | 1640 | -20 | -1.20 | 1670 | 1670 | 1630 | 119587 |
| 1710783000 | 1660 | 0 | 0.00 | 1660 | 1670 | 1657.5 | 16952 |
| 1710523800 | 1660 | 0 | 0.00 | 1675 | 1705 | 1655 | 95531 |
| 1710437400 | 1660 | -30 | -1.78 | 1710 | 1710 | 1660 | 21756 |
| 1710351000 | 1690 | -25 | -1.46 | 1725 | 1725 | 1690 | 40593 |
| 1710264600 | 1715 | -5 | -0.29 | 1725 | 1725 | 1715 | 46528 |
| 1710178200 | 1720 | 0 | 0.00 | 1725 | 1725 | 1720 | 29325 |
| 1709919000 | 1720 | 5 | 0.29 | 1725 | 1725 | 1720 | 37176 |
| 1709832600 | 1715 | -5 | -0.29 | 1725 | 1730 | 1715 | 64525 |
| 1709746200 | 1720 | 10 | 0.58 | 1720 | 1725 | 1700 | 62763 |
| 1709659800 | 1710 | 10 | 0.59 | 1720 | 1720 | 1710 | 27192 |
| 1709573400 | 1700 | 10 | 0.59 | 1705 | 1720 | 1695 | 44925 |
| 1709314200 | 1690 | -10 | -0.59 | 1710 | 1710 | 1690 | 35605 |
| 1709227800 | 1700 | 20 | 1.19 | 1705 | 1710 | 1700 | 62136 |
| 1709141400 | 1680 | 0 | 0.00 | 1705 | 1705 | 1680 | 102799 |
| 1709055000 | 1680 | 0 | 0.00 | 1705 | 1710 | 1680 | 48891 |
| 1708968600 | 1680 | 10 | 0.60 | 1675 | 1705 | 1675 | 68900 |
| 1708709400 | 1670 | 0 | 0.00 | 1655 | 1670 | 1650 | 80107 |
| 1708623000 | 1670 | 0 | 0.00 | 1695 | 1705 | 1652.5 | 131368 |
| 1708536600 | 1670 | 0 | 0.00 | 1665 | 1690 | 1665 | 145635 |
| 1708450200 | 1670 | 20 | 1.21 | 1665 | 1680 | 1665 | 96865 |
| 1708363800 | 1650 | -60 | -3.51 | 1690 | 1690 | 1650 | 190313 |
| 1708104600 | 1710 | 0 | 0.00 | 1710 | 1710 | 1690 | 23087 |
| 1708018200 | 1710 | 10 | 0.59 | 1710 | 1730 | 1700 | 103711 |
| 1707931800 | 1700 | 10 | 0.59 | 1715 | 1715 | 1700 | 255968 |
| 1707845400 | 1690 | -25 | -1.46 | 1725 | 1730 | 1690 | 1210481 |
| 1707759000 | 1715 | 5 | 0.29 | 1715 | 1725 | 1705 | 68933 |
| 1707499800 | 1710 | -50 | -2.84 | 1780 | 1780 | 1705 | 73655 |
| 1707413400 | 1760 | -10 | -0.56 | 1780 | 1780 | 1760 | 13646 |
| 1707327000 | 1770 | -5 | -0.28 | 1780 | 1780 | 1770 | 248476 |
| 1707240600 | 1775 | 35 | 2.01 | 1770 | 1780 | 1770 | 236678 |
| 1707154200 | 1740 | 10 | 0.58 | 1735 | 1750 | 1730 | 304877 |
| 1706895000 | 1730 | 45 | 2.67 | 1690 | 1730 | 1690 | 89400 |
| 1706808600 | 1685 | 35 | 2.12 | 1675 | 1690 | 1670 | 40558 |
| 1706722200 | 1650 | 25 | 1.54 | 1620 | 1670 | 1615 | 184787 |
| 1706635800 | 1625 | 35 | 2.20 | 1585 | 1625 | 1585 | 124462 |
| 1706549400 | 1590 | 110 | 7.43 | 1515 | 1590 | 1515 | 335129 |
| 1706290200 | 1480 | -40 | -2.63 | 1520 | 1520 | 1475 | 3893741 |
| 1706203800 | 1520 | -30 | -1.94 | 1565 | 1565 | 1520 | 133685 |
| 1706117400 | 1550 | -20 | -1.27 | 1565 | 1565 | 1550 | 181763 |
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
