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 | -63 | -2.70154373928 | 2332 | 2350 | 2261 | 9332434 | 2308.48129714 | DE |
| 4 | -151 | -6.23966942149 | 2420 | 2436 | 2261 | 8055564 | 2351.03866845 | DE |
| 12 | -52 | -2.24041361482 | 2321 | 2499 | 2261 | 6572143 | 2357.57523941 | DE |
| 26 | -187.5 | -7.63281090983 | 2456.5 | 2570 | 2233 | 5314035 | 2374.22445574 | DE |
| 52 | -573.5 | -20.1759014952 | 2842.5 | 3022 | 2233 | 4525292 | 2482.83270706 | DE |
| 156 | -559 | -19.7666195191 | 2828 | 3645 | 2233 | 3912078 | 2837.93241948 | DE |
| 260 | -874 | -27.807826917 | 3143 | 3645 | 2233 | 4005606 | 2852.7799638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 2287 | -20 | -0.87 | 2300 | 2304 | 2276 | 4864045 |
| 1712939400 | 2307 | 4 | 0.17 | 2306 | 2330 | 2298 | 5296795 |
| 1712853000 | 2303 | -5 | -0.22 | 2308 | 2320 | 2299 | 4327640 |
| 1712766600 | 2308 | -10 | -0.43 | 2339 | 2350 | 2301 | 17019861 |
| 1712680200 | 2318 | -14 | -0.60 | 2332 | 2342 | 2316 | 15153831 |
| 1712593800 | 2332 | 3 | 0.13 | 2330 | 2342 | 2317 | 4952523 |
| 1712334600 | 2329 | -27 | -1.15 | 2335 | 2351 | 2324 | 13196152 |
| 1712248200 | 2356 | -20 | -0.84 | 2373 | 2373 | 2348 | 7174414 |
| 1712161800 | 2376 | -28 | -1.16 | 2391 | 2402 | 2372 | 10814288 |
| 1712075400 | 2404 | -2 | -0.08 | 2412 | 2432 | 2404 | 3256476 |
| 1711647000 | 2406 | 17 | 0.71 | 2386.5 | 2411 | 2384.5 | 3770415 |
| 1711560600 | 2389 | 23 | 0.97 | 2365 | 2391.5 | 2349 | 8248221 |
| 1711474200 | 2366 | -9.5 | -0.40 | 2369.5 | 2375 | 2355 | 14205432 |
| 1711387800 | 2375.5 | -0.5 | -0.02 | 2366 | 2383 | 2342 | 6612162 |
| 1711128600 | 2376 | 14 | 0.59 | 2369 | 2390.5 | 2366.5 | 4534872 |
| 1711042200 | 2362 | -32.5 | -1.36 | 2358.5 | 2373 | 2342 | 4820683 |
| 1710955800 | 2394.5 | -17.5 | -0.73 | 2412.5 | 2416 | 2365 | 10797942 |
| 1710869400 | 2412 | 13 | 0.54 | 2420 | 2436 | 2392.5 | 5954398 |
| 1710783000 | 2399 | 58.5 | 2.50 | 2365.5 | 2404.5 | 2354.5 | 10412044 |
| 1710523800 | 2340.5 | -40 | -1.68 | 2377 | 2381 | 2340.5 | 35248154 |
| 1710437400 | 2380.5 | -15 | -0.63 | 2386.5 | 2401.5 | 2371 | 3411797 |
| 1710351000 | 2395.5 | 29 | 1.23 | 2370 | 2404 | 2367.5 | 6824396 |
| 1710264600 | 2366.5 | 47.5 | 2.05 | 2347 | 2400.5 | 2340 | 9232187 |
| 1710178200 | 2319 | 32.5 | 1.42 | 2297 | 2344.5 | 2268.5 | 4494394 |
| 1709919000 | 2286.5 | -2.5 | -0.11 | 2288 | 2293.5 | 2273 | 3439131 |
| 1709832600 | 2289 | -12.5 | -0.54 | 2299.5 | 2300.5 | 2278 | 3714165 |
| 1709746200 | 2301.5 | -2 | -0.09 | 2306 | 2318.5 | 2279.5 | 4326100 |
| 1709659800 | 2303.5 | 9.5 | 0.41 | 2291.5 | 2314 | 2279 | 5553536 |
| 1709573400 | 2294 | -40.5 | -1.73 | 2326.5 | 2332 | 2281.5 | 3819383 |
| 1709314200 | 2334.5 | -10.5 | -0.45 | 2352.5 | 2370.5 | 2330.5 | 3286948 |
| 1709227800 | 2345 | 11.5 | 0.49 | 2350 | 2363 | 2333.5 | 13191151 |
| 1709141400 | 2333.5 | -30.5 | -1.29 | 2370 | 2372.5 | 2329.5 | 4751346 |
| 1709055000 | 2364 | -7.5 | -0.32 | 2366.5 | 2380 | 2351 | 3892109 |
| 1708968600 | 2371.5 | -16.5 | -0.69 | 2387 | 2394 | 2366 | 2162093 |
| 1708709400 | 2388 | 6 | 0.25 | 2393 | 2395 | 2359 | 8651069 |
| 1708623000 | 2382 | 11.5 | 0.49 | 2365 | 2386.5 | 2357 | 7467389 |
| 1708536600 | 2370.5 | -13 | -0.55 | 2380 | 2384.5 | 2354 | 7636321 |
| 1708450200 | 2383.5 | 14 | 0.59 | 2366.5 | 2383.5 | 2356.5 | 4175637 |
| 1708363800 | 2369.5 | -44 | -1.82 | 2374.5 | 2399 | 2369.5 | 9741210 |
| 1708104600 | 2413.5 | -8.5 | -0.35 | 2425 | 2431.5 | 2389.5 | 3708376 |
| 1708018200 | 2422 | 23 | 0.96 | 2392.5 | 2431.5 | 2390.5 | 3010677 |
| 1707931800 | 2399 | -9.5 | -0.39 | 2404.5 | 2420 | 2394.5 | 9703593 |
| 1707845400 | 2408.5 | -26.5 | -1.09 | 2434 | 2445 | 2399.5 | 2854462 |
| 1707759000 | 2435 | 14 | 0.58 | 2419.5 | 2441.5 | 2401.5 | 4308012 |
| 1707499800 | 2421 | -63 | -2.54 | 2454.5 | 2470 | 2410.5 | 4033633 |
| 1707413400 | 2484 | 165 | 7.12 | 2428.5 | 2499 | 2412 | 7510786 |
| 1707327000 | 2319 | -43 | -1.82 | 2356 | 2357.5 | 2319 | 4511555 |
| 1707240600 | 2362 | -16 | -0.67 | 2365 | 2377.5 | 2354 | 2808495 |
| 1707154200 | 2378 | 13 | 0.55 | 2367 | 2395.5 | 2360.5 | 4354804 |
| 1706895000 | 2365 | 25.5 | 1.09 | 2373.5 | 2381.5 | 2350.5 | 3921560 |
| 1706808600 | 2339.5 | 1 | 0.04 | 2332.5 | 2356.5 | 2320.5 | 3317689 |
| 1706722200 | 2338.5 | -13.5 | -0.57 | 2367 | 2372.5 | 2338.5 | 5471357 |
| 1706635800 | 2352 | -3 | -0.13 | 2358.5 | 2365.5 | 2344 | 3305829 |
| 1706549400 | 2355 | 22 | 0.94 | 2330.5 | 2381 | 2320.5 | 5969909 |
| 1706290200 | 2333 | 40.5 | 1.77 | 2301.5 | 2337.5 | 2301.5 | 4136734 |
| 1706203800 | 2292.5 | -21 | -0.91 | 2302 | 2306.5 | 2286 | 2584891 |
| 1706117400 | 2313.5 | 18.5 | 0.81 | 2300 | 2322 | 2299 | 2236433 |
| 1706031000 | 2295 | -39.5 | -1.69 | 2321 | 2338 | 2288 | 3004791 |
| 1705944600 | 2334.5 | 27 | 1.17 | 2314 | 2347 | 2309 | 4974763 |
| 1705685400 | 2307.5 | 18.5 | 0.81 | 2304.5 | 2330.5 | 2296.5 | 3330890 |
| 1705599000 | 2289 | -30.5 | -1.31 | 2318.5 | 2318.5 | 2288 | 2961425 |
| 1705512600 | 2319.5 | -29.5 | -1.26 | 2318.5 | 2336 | 2312.5 | 3237631 |
| 1705426200 | 2349 | -1 | -0.04 | 2335.5 | 2355.5 | 2328 | 3998450 |
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
