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 | 74 | 6.73952641166 | 1098 | 1202 | 1098 | 100650 | 1149.01245902 | DE |
| 4 | 202 | 20.824742268 | 970 | 1202 | 970 | 55882 | 1105.20143994 | DE |
| 12 | 228 | 24.1525423729 | 944 | 1202 | 805 | 47701 | 1003.28588541 | DE |
| 26 | 453 | 63.0041724618 | 719 | 1202 | 714 | 55318 | 900.94415913 | DE |
| 52 | 209 | 21.7030114226 | 963 | 1202 | 583 | 69150 | 808.490147 | DE |
| 156 | -2148 | -64.6987951807 | 3320 | 3660 | 583 | 94180 | 1299.84196718 | DE |
| 260 | -208 | -15.0724637681 | 1380 | 4650 | 583 | 82906 | 1832.727687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 1172 | 12 | 1.03 | 1154 | 1202 | 1140 | 81956 |
| 1712939400 | 1160 | 10 | 0.87 | 1160 | 1168 | 1150 | 31033 |
| 1712853000 | 1150 | -2 | -0.17 | 1152 | 1162 | 1140 | 30587 |
| 1712766600 | 1152 | 12 | 1.05 | 1156 | 1166 | 1144 | 355859 |
| 1712680200 | 1140 | 14 | 1.24 | 1130 | 1160 | 1128 | 38534 |
| 1712593800 | 1126 | 34 | 3.11 | 1098 | 1126 | 1098 | 47237 |
| 1712334600 | 1092 | 0 | 0.00 | 1076 | 1094 | 1076 | 18642 |
| 1712248200 | 1092 | 2 | 0.18 | 1088 | 1094 | 1074 | 29884 |
| 1712161800 | 1090 | 10 | 0.93 | 1072 | 1094 | 1072 | 36528 |
| 1712075400 | 1080 | -2 | -0.18 | 1040 | 1094 | 1040 | 106189 |
| 1711647000 | 1082 | 6 | 0.56 | 1076 | 1084 | 1074 | 31304 |
| 1711560600 | 1076 | 24 | 2.28 | 1050 | 1076 | 1050 | 48520 |
| 1711474200 | 1052 | 2 | 0.19 | 1050 | 1064 | 1050 | 24919 |
| 1711387800 | 1050 | -4 | -0.38 | 1074 | 1074 | 1032 | 11955 |
| 1711128600 | 1054 | 0 | 0.00 | 1064 | 1076 | 1052 | 27271 |
| 1711042200 | 1054 | 28 | 2.73 | 1040 | 1068 | 1034 | 56833 |
| 1710955800 | 1026 | 8 | 0.79 | 1040 | 1040 | 1012 | 33050 |
| 1710869400 | 1018 | 10 | 0.99 | 995 | 1034 | 994 | 41261 |
| 1710783000 | 1008 | 29 | 2.96 | 970 | 1022 | 970 | 36267 |
| 1710523800 | 979 | 7 | 0.72 | 970 | 985 | 970 | 15886 |
| 1710437400 | 972 | 12 | 1.25 | 972 | 982 | 972 | 11435 |
| 1710351000 | 960 | -18 | -1.84 | 962 | 974 | 960 | 33604 |
| 1710264600 | 978 | -8 | -0.81 | 961 | 982 | 961 | 21599 |
| 1710178200 | 986 | 11 | 1.13 | 966 | 988 | 966 | 19609 |
| 1709919000 | 975 | 3 | 0.31 | 972 | 983 | 961 | 78770 |
| 1709832600 | 972 | -8 | -0.82 | 979 | 985 | 971 | 14842 |
| 1709746200 | 980 | 15 | 1.55 | 960 | 989 | 960 | 47926 |
| 1709659800 | 965 | -12 | -1.23 | 961 | 985 | 960 | 44022 |
| 1709573400 | 977 | -1 | -0.10 | 962 | 983 | 962 | 12708 |
| 1709314200 | 978 | -9 | -0.91 | 964 | 987 | 964 | 17433 |
| 1709227800 | 987 | 12 | 1.23 | 986 | 991 | 983 | 24255 |
| 1709141400 | 975 | -1 | -0.10 | 994 | 994 | 969 | 18906 |
| 1709055000 | 976 | -6 | -0.61 | 994 | 994 | 967 | 36618 |
| 1708968600 | 982 | -6 | -0.61 | 995 | 995 | 960 | 56556 |
| 1708709400 | 988 | 10 | 1.02 | 974 | 990 | 971 | 46240 |
| 1708623000 | 978 | -10 | -1.01 | 983 | 985 | 975 | 25121 |
| 1708536600 | 988 | 1 | 0.10 | 971 | 1002 | 965 | 36979 |
| 1708450200 | 987 | 3 | 0.30 | 970 | 994 | 962 | 38334 |
| 1708363800 | 984 | 24 | 2.50 | 940 | 995 | 940 | 56994 |
| 1708104600 | 960 | 4 | 0.42 | 930 | 963 | 930 | 33586 |
| 1708018200 | 956 | 12 | 1.27 | 954 | 958 | 927 | 20811 |
| 1707931800 | 944 | -3 | -0.32 | 921 | 957 | 921 | 33692 |
| 1707845400 | 947 | 4 | 0.42 | 943 | 947 | 930 | 34308 |
| 1707759000 | 943 | 48 | 5.36 | 900 | 946 | 900 | 61770 |
| 1707499800 | 895 | 30 | 3.47 | 880 | 913 | 880 | 59304 |
| 1707413400 | 865 | -20 | -2.26 | 905 | 905 | 805 | 181526 |
| 1707327000 | 885 | -41 | -4.43 | 922 | 931 | 885 | 62284 |
| 1707240600 | 926 | -23 | -2.42 | 947 | 951 | 918 | 71570 |
| 1707154200 | 949 | -25 | -2.57 | 1010 | 1026 | 945 | 93894 |
| 1706895000 | 974 | 29 | 3.07 | 950 | 999 | 940 | 80191 |
| 1706808600 | 945 | 13 | 1.39 | 950 | 950 | 909 | 49550 |
| 1706722200 | 932 | 16 | 1.75 | 930 | 944 | 892 | 61740 |
| 1706635800 | 916 | -22 | -2.35 | 940 | 940 | 915 | 42814 |
| 1706549400 | 938 | -14 | -1.47 | 945 | 957 | 938 | 31589 |
| 1706290200 | 952 | 2 | 0.21 | 947 | 978 | 930 | 71779 |
| 1706203800 | 950 | 0 | 0.00 | 983 | 983 | 930 | 23317 |
| 1706117400 | 950 | 29 | 3.15 | 946 | 968 | 939 | 26852 |
| 1706031000 | 921 | -7 | -0.75 | 927 | 937 | 913 | 43120 |
| 1705944600 | 928 | -12 | -1.28 | 944 | 949 | 928 | 19240 |
| 1705685400 | 940 | -9 | -0.95 | 942 | 947 | 929 | 38656 |
| 1705599000 | 949 | -5 | -0.52 | 976 | 976 | 945 | 25783 |
| 1705512600 | 954 | -7 | -0.73 | 972 | 972 | 925 | 63306 |
| 1705426200 | 961 | 29 | 3.11 | 928 | 1004 | 925 | 109787 |
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
