We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 50 | 1.97941409343 | 2526 | 2594 | 2524 | 832021 | 2554.09536206 | DE |
4 | 80 | 3.20512820513 | 2496 | 2594 | 2360 | 1070929 | 2445.0213974 | DE |
12 | 248 | 10.6529209622 | 2328 | 2594 | 2173 | 1012418 | 2425.08034439 | DE |
26 | 462 | 21.8543046358 | 2114 | 2594 | 2065 | 830455 | 2340.14164818 | DE |
52 | 152 | 6.27062706271 | 2424 | 2594 | 2065 | 832121 | 2336.33847359 | DE |
156 | 59 | 2.34406038935 | 2517 | 2809 | 1403.5 | 911388 | 2154.50102607 | DE |
260 | -171 | -6.22497269749 | 2747 | 3094 | 1396 | 893043 | 2230.02964022 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714408200 | 2576 | 6 | 0.23 | 2570 | 2594 | 2562 | 561595 |
1714149000 | 2570 | 16 | 0.63 | 2564 | 2576 | 2546 | 842546 |
1714062600 | 2554 | 16 | 0.63 | 2538 | 2554 | 2524 | 1255765 |
1713976200 | 2538 | 2 | 0.08 | 2534 | 2554 | 2530 | 782218 |
1713889800 | 2536 | 18 | 0.71 | 2526 | 2540 | 2524 | 717979 |
1713803400 | 2518 | 62 | 2.52 | 2482 | 2528 | 2482 | 667083 |
1713544200 | 2456 | 46 | 1.91 | 2408 | 2456 | 2406 | 1474841 |
1713457800 | 2410 | 22 | 0.92 | 2400 | 2428 | 2400 | 2010243 |
1713371400 | 2388 | 10 | 0.42 | 2370 | 2398 | 2370 | 453820 |
1713285000 | 2378 | -32 | -1.33 | 2372 | 2404 | 2360 | 794619 |
1713198600 | 2410 | 2 | 0.08 | 2410 | 2424 | 2408 | 498911 |
1712939400 | 2408 | 18 | 0.75 | 2410 | 2430 | 2406 | 719865 |
1712853000 | 2390 | 0 | 0.00 | 2382 | 2394 | 2362 | 367360 |
1712766600 | 2390 | 8 | 0.34 | 2398 | 2398 | 2378 | 1699298 |
1712680200 | 2382 | -2 | -0.08 | 2376 | 2402 | 2364 | 516246 |
1712593800 | 2384 | -8 | -0.33 | 2390 | 2398 | 2366 | 381392 |
1712334600 | 2392 | -20 | -0.83 | 2398 | 2398 | 2368 | 449980 |
1712248200 | 2412 | -24 | -0.99 | 2434 | 2452 | 2400 | 3196610 |
1712161800 | 2436 | -12 | -0.49 | 2442 | 2452 | 2424 | 3170026 |
1712075400 | 2448 | -55 | -2.20 | 2496 | 2498 | 2426 | 858187 |
1711647000 | 2503 | -15 | -0.60 | 2512 | 2529 | 2503 | 712302 |
1711560600 | 2518 | 8 | 0.32 | 2513 | 2549 | 2504 | 721884 |
1711474200 | 2510 | 21 | 0.84 | 2490 | 2510 | 2486 | 554392 |
1711387800 | 2489 | 10 | 0.40 | 2473 | 2504 | 2473 | 908335 |
1711128600 | 2479 | 11 | 0.45 | 2472 | 2504 | 2468 | 420074 |
1711042200 | 2468 | 25 | 1.02 | 2467 | 2475 | 2439 | 473746 |
1710955800 | 2443 | -9 | -0.37 | 2464 | 2467 | 2442 | 595742 |
1710869400 | 2452 | -29 | -1.17 | 2471 | 2488 | 2446 | 826928 |
1710783000 | 2481 | 1 | 0.04 | 2480 | 2500 | 2466 | 567378 |
1710523800 | 2480 | 13 | 0.53 | 2460 | 2498 | 2458 | 1818743 |
1710437400 | 2467 | -8 | -0.32 | 2480 | 2489 | 2452 | 586436 |
1710351000 | 2475 | 8 | 0.32 | 2477 | 2496 | 2458 | 1633192 |
1710264600 | 2467 | 26 | 1.07 | 2466 | 2477 | 2445 | 1034764 |
1710178200 | 2441 | -19 | -0.77 | 2442 | 2469 | 2436 | 1025145 |
1709919000 | 2460 | -11 | -0.45 | 2480 | 2487 | 2430 | 638433 |
1709832600 | 2471 | 11 | 0.45 | 2464 | 2479 | 2446 | 922764 |
1709746200 | 2460 | -24 | -0.97 | 2487 | 2498 | 2444 | 936401 |
1709659800 | 2484 | 13 | 0.53 | 2471 | 2502 | 2471 | 1417403 |
1709573400 | 2471 | 7 | 0.28 | 2455 | 2472 | 2446 | 558967 |
1709314200 | 2464 | -1 | -0.04 | 2474 | 2483 | 2446 | 464444 |
1709227800 | 2465 | -11 | -0.44 | 2481 | 2494 | 2456 | 1073878 |
1709141400 | 2476 | -12 | -0.48 | 2498 | 2506 | 2476 | 2666904 |
1709055000 | 2488 | -3 | -0.12 | 2486 | 2502 | 2484 | 1814705 |
1708968600 | 2491 | -4 | -0.16 | 2495 | 2505 | 2491 | 341498 |
1708709400 | 2495 | 0 | 0.00 | 2493 | 2504 | 2482 | 442035 |
1708623000 | 2495 | -5 | -0.20 | 2500 | 2509 | 2484 | 440874 |
1708536600 | 2500 | 19 | 0.77 | 2480 | 2501 | 2480 | 589989 |
1708450200 | 2481 | 3 | 0.12 | 2477 | 2499 | 2473 | 589731 |
1708363800 | 2478 | 16 | 0.65 | 2462 | 2478 | 2451 | 420986 |
1708104600 | 2462 | 22 | 0.90 | 2454 | 2480 | 2435 | 1321278 |
1708018200 | 2440 | 58 | 2.43 | 2400 | 2458 | 2390 | 959291 |
1707931800 | 2382 | 176 | 7.98 | 2294 | 2390 | 2287 | 1090595 |
1707845400 | 2206 | -7 | -0.32 | 2214 | 2221 | 2173 | 2347780 |
1707759000 | 2213 | 22 | 1.00 | 2200 | 2223 | 2195 | 659236 |
1707499800 | 2191 | 14 | 0.64 | 2177 | 2217 | 2177 | 1284088 |
1707413400 | 2177 | -62 | -2.77 | 2230 | 2237 | 2177 | 1312962 |
1707327000 | 2239 | -51 | -2.23 | 2297 | 2306 | 2239 | 831508 |
1707240600 | 2290 | -35 | -1.51 | 2328 | 2335 | 2280 | 2296848 |
1707154200 | 2325 | -9 | -0.39 | 2320 | 2348 | 2320 | 622356 |
1706895000 | 2334 | 4 | 0.17 | 2349 | 2352 | 2328 | 524101 |
1706808600 | 2330 | 2 | 0.09 | 2330 | 2343 | 2321 | 483694 |
1706722200 | 2328 | -3 | -0.13 | 2332 | 2339 | 2323 | 802765 |
1706635800 | 2331 | -7 | -0.30 | 2343 | 2355 | 2331 | 660663 |
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