We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 106 | 1.88343994314 | 5628 | 5792 | 5476 | 1323909 | 5611.49415511 | DE |
| 4 | 120 | 2.13751335946 | 5614 | 5912 | 5476 | 962950 | 5663.06811501 | DE |
| 12 | 434 | 8.18867924528 | 5300 | 5912 | 4956 | 1020387 | 5427.75628308 | DE |
| 26 | 1033 | 21.9740480749 | 4701 | 5912 | 4437 | 1047173 | 5181.87864228 | DE |
| 52 | 1048 | 22.3644899701 | 4686 | 5912 | 4437 | 916158 | 5174.42908269 | DE |
| 156 | 949 | 19.8328108673 | 4785 | 6572 | 3269 | 982264 | 5001.4624191 | DE |
| 260 | 3562 | 163.996316759 | 2172 | 6572 | 1010 | 1169496 | 3772.20326824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 5724 | 162 | 2.91 | 5604 | 5744 | 5596 | 1672440 |
| 1713803400 | 5562 | 4 | 0.07 | 5624 | 5668 | 5532 | 1358984 |
| 1713544200 | 5558 | -30 | -0.54 | 5528 | 5564 | 5476 | 1541860 |
| 1713457800 | 5588 | -16 | -0.29 | 5630 | 5674 | 5550 | 1442625 |
| 1713371400 | 5604 | -52 | -0.92 | 5628 | 5712 | 5604 | 603638 |
| 1713285000 | 5656 | -44 | -0.77 | 5634 | 5676 | 5606 | 846982 |
| 1713198600 | 5700 | -96 | -1.66 | 5786 | 5808 | 5694 | 1106323 |
| 1712939400 | 5796 | 24 | 0.42 | 5838 | 5896 | 5770 | 1019418 |
| 1712853000 | 5772 | 4 | 0.07 | 5754 | 5792 | 5684 | 655314 |
| 1712766600 | 5768 | 26 | 0.45 | 5792 | 5912 | 5690 | 1136711 |
| 1712680200 | 5742 | 6 | 0.10 | 5746 | 5896 | 5688 | 686119 |
| 1712593800 | 5736 | 34 | 0.60 | 5686 | 5782 | 5676 | 524644 |
| 1712334600 | 5702 | -40 | -0.70 | 5644 | 5728 | 5644 | 716363 |
| 1712248200 | 5742 | 142 | 2.54 | 5612 | 5742 | 5594 | 686682 |
| 1712161800 | 5600 | -6 | -0.11 | 5588 | 5630 | 5526 | 767394 |
| 1712075400 | 5606 | -34 | -0.60 | 5606 | 5654 | 5554 | 1105262 |
| 1711647000 | 5640 | 76 | 1.37 | 5562 | 5666 | 5548 | 818199 |
| 1711560600 | 5564 | -44 | -0.78 | 5614 | 5618 | 5544 | 644138 |
| 1711474200 | 5608 | 42 | 0.75 | 5544 | 5608 | 5522 | 472692 |
| 1711387800 | 5566 | -28 | -0.50 | 5592 | 5634 | 5528 | 882205 |
| 1711128600 | 5594 | 34 | 0.61 | 5558 | 5612 | 5536 | 504726 |
| 1711042200 | 5560 | 70 | 1.28 | 5556 | 5586 | 5486 | 1088356 |
| 1710955800 | 5490 | 178 | 3.35 | 5376 | 5572 | 5324 | 1147852 |
| 1710869400 | 5312 | 112 | 2.15 | 5202 | 5312 | 5188 | 887961 |
| 1710783000 | 5200 | 12 | 0.23 | 5196 | 5256 | 5146 | 1006343 |
| 1710523800 | 5188 | 30 | 0.58 | 5134 | 5220 | 5104 | 1742101 |
| 1710437400 | 5158 | 76 | 1.50 | 5080 | 5158 | 5030 | 867994 |
| 1710351000 | 5082 | -8 | -0.16 | 5106 | 5106 | 5052 | 928316 |
| 1710264600 | 5090 | 44 | 0.87 | 5088 | 5138 | 5058 | 1330914 |
| 1710178200 | 5046 | 18 | 0.36 | 4979 | 5052 | 4956 | 471406 |
| 1709919000 | 5028 | -98 | -1.91 | 5144 | 5164 | 4983 | 965384 |
| 1709832600 | 5126 | -56 | -1.08 | 5154 | 5168 | 5054 | 1119354 |
| 1709746200 | 5182 | -10 | -0.19 | 5158 | 5268 | 5094 | 1284660 |
| 1709659800 | 5192 | -536 | -9.36 | 5266 | 5566 | 5132 | 3231472 |
| 1709573400 | 5728 | 6 | 0.10 | 5764 | 5776 | 5700 | 1170699 |
| 1709314200 | 5722 | 42 | 0.74 | 5708 | 5786 | 5676 | 1101542 |
| 1709227800 | 5680 | 158 | 2.86 | 5554 | 5692 | 5554 | 2375747 |
| 1709141400 | 5522 | 12 | 0.22 | 5506 | 5538 | 5426 | 655018 |
| 1709055000 | 5510 | -2 | -0.04 | 5516 | 5542 | 5484 | 425144 |
| 1708968600 | 5512 | 46 | 0.84 | 5436 | 5512 | 5424 | 2072846 |
| 1708709400 | 5466 | -58 | -1.05 | 5532 | 5562 | 5462 | 1251035 |
| 1708623000 | 5524 | 142 | 2.64 | 5434 | 5530 | 5412 | 717081 |
| 1708536600 | 5382 | 32 | 0.60 | 5344 | 5394 | 5332 | 451533 |
| 1708450200 | 5350 | -26 | -0.48 | 5354 | 5370 | 5304 | 396832 |
| 1708363800 | 5376 | -24 | -0.44 | 5362 | 5400 | 5342 | 294904 |
| 1708104600 | 5400 | 150 | 2.86 | 5288 | 5400 | 5282 | 1134606 |
| 1708018200 | 5250 | 80 | 1.55 | 5200 | 5262 | 5200 | 649146 |
| 1707931800 | 5170 | 54 | 1.06 | 5120 | 5194 | 5114 | 663878 |
| 1707845400 | 5116 | -162 | -3.07 | 5264 | 5272 | 5050 | 1117975 |
| 1707759000 | 5278 | 28 | 0.53 | 5274 | 5308 | 5262 | 1492716 |
| 1707499800 | 5250 | -14 | -0.27 | 5266 | 5302 | 5216 | 703074 |
| 1707413400 | 5264 | 20 | 0.38 | 5228 | 5308 | 5190 | 783891 |
| 1707327000 | 5244 | 4 | 0.08 | 5224 | 5270 | 5218 | 454365 |
| 1707240600 | 5240 | 128 | 2.50 | 5156 | 5246 | 5124 | 1577916 |
| 1707154200 | 5112 | -232 | -4.34 | 5334 | 5364 | 5084 | 1166685 |
| 1706895000 | 5344 | 96 | 1.83 | 5316 | 5370 | 5236 | 994473 |
| 1706808600 | 5248 | 46 | 0.88 | 5158 | 5300 | 5144 | 883517 |
| 1706722200 | 5202 | -84 | -1.59 | 5300 | 5324 | 5194 | 1382968 |
| 1706635800 | 5286 | 72 | 1.38 | 5262 | 5370 | 5262 | 705923 |
| 1706549400 | 5214 | -30 | -0.57 | 5214 | 5258 | 5152 | 522697 |
| 1706290200 | 5244 | 48 | 0.92 | 5206 | 5334 | 5148 | 1058452 |
| 1706203800 | 5196 | 332 | 6.83 | 4899 | 5218 | 4883 | 1004100 |
| 1706117400 | 4864 | 30 | 0.62 | 4890 | 4932 | 4839 | 556135 |
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
