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 | -15 | -0.274473924977 | 5465 | 5585 | 5365 | 160112 | 5492.98781851 | DE |
| 4 | -354 | -6.09924190214 | 5804 | 5855 | 5365 | 232542 | 5542.97926849 | DE |
| 12 | -272 | -4.7535826634 | 5722 | 5855 | 5365 | 227627 | 5650.71859641 | DE |
| 26 | 1032 | 23.3589859665 | 4418 | 5855 | 4370 | 229573 | 5502.84880678 | DE |
| 52 | 638 | 13.2585203658 | 4812 | 5855 | 4145 | 224215 | 5039.63073805 | DE |
| 156 | -876 | -13.8476130256 | 6326 | 6520 | 3992 | 272942 | 5358.3128771 | DE |
| 260 | -1548 | -22.1206058874 | 6998 | 7548 | 3463 | 289261 | 5681.39368747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 5465 | -60 | -1.09 | 5525 | 5560 | 5460 | 135466 |
| 1713889800 | 5525 | 10 | 0.18 | 5545 | 5585 | 5470 | 286475 |
| 1713803400 | 5515 | 60 | 1.10 | 5530 | 5545 | 5470 | 162897 |
| 1713544200 | 5455 | 10 | 0.18 | 5410 | 5455 | 5365 | 138697 |
| 1713457800 | 5445 | 25 | 0.46 | 5465 | 5470 | 5385 | 77024 |
| 1713371400 | 5420 | -15 | -0.28 | 5410 | 5460 | 5410 | 166328 |
| 1713285000 | 5435 | -150 | -2.69 | 5505 | 5555 | 5400 | 196360 |
| 1713198600 | 5585 | 15 | 0.27 | 5615 | 5680 | 5570 | 248805 |
| 1712939400 | 5570 | 50 | 0.91 | 5555 | 5600 | 5545 | 224730 |
| 1712853000 | 5520 | 10 | 0.18 | 5510 | 5565 | 5465 | 230910 |
| 1712766600 | 5510 | 10 | 0.18 | 5535 | 5535 | 5475 | 500307 |
| 1712680200 | 5500 | 20 | 0.36 | 5460 | 5505 | 5420 | 237071 |
| 1712593800 | 5480 | 15 | 0.27 | 5485 | 5500 | 5445 | 372765 |
| 1712334600 | 5465 | -185 | -3.27 | 5570 | 5575 | 5455 | 341697 |
| 1712248200 | 5650 | -70 | -1.22 | 5725 | 5735 | 5650 | 263569 |
| 1712161800 | 5720 | -30 | -0.52 | 5740 | 5755 | 5680 | 251290 |
| 1712075400 | 5750 | -10 | -0.17 | 5795 | 5855 | 5745 | 167568 |
| 1711647000 | 5760 | -8 | -0.14 | 5804 | 5810 | 5748 | 183795 |
| 1711560600 | 5768 | 10 | 0.17 | 5754 | 5818 | 5746 | 145368 |
| 1711474200 | 5758 | 78 | 1.37 | 5648 | 5758 | 5648 | 175914 |
| 1711387800 | 5680 | -4 | -0.07 | 5780 | 5780 | 5660 | 184753 |
| 1711128600 | 5684 | -60 | -1.04 | 5762 | 5762 | 5654 | 166548 |
| 1711042200 | 5744 | 78 | 1.38 | 5738 | 5766 | 5590 | 347196 |
| 1710955800 | 5666 | 18 | 0.32 | 5666 | 5706 | 5640 | 267469 |
| 1710869400 | 5648 | -84 | -1.47 | 5718 | 5718 | 5638 | 347814 |
| 1710783000 | 5732 | 2 | 0.03 | 5732 | 5768 | 5708 | 142034 |
| 1710523800 | 5730 | 12 | 0.21 | 5722 | 5772 | 5704 | 485651 |
| 1710437400 | 5718 | 28 | 0.49 | 5702 | 5738 | 5678 | 202770 |
| 1710351000 | 5690 | -38 | -0.66 | 5744 | 5756 | 5690 | 176099 |
| 1710264600 | 5728 | 52 | 0.92 | 5704 | 5742 | 5676 | 206453 |
| 1710178200 | 5676 | 10 | 0.18 | 5652 | 5686 | 5622 | 102927 |
| 1709919000 | 5666 | 0 | 0.00 | 5678 | 5692 | 5612 | 174071 |
| 1709832600 | 5666 | 46 | 0.82 | 5640 | 5726 | 5626 | 278737 |
| 1709746200 | 5620 | 8 | 0.14 | 5620 | 5634 | 5556 | 520279 |
| 1709659800 | 5612 | 28 | 0.50 | 5556 | 5614 | 5546 | 261709 |
| 1709573400 | 5584 | -58 | -1.03 | 5620 | 5652 | 5550 | 200359 |
| 1709314200 | 5642 | 26 | 0.46 | 5682 | 5682 | 5588 | 219368 |
| 1709227800 | 5616 | -24 | -0.43 | 5660 | 5680 | 5610 | 418685 |
| 1709141400 | 5640 | -48 | -0.84 | 5694 | 5700 | 5634 | 170578 |
| 1709055000 | 5688 | -46 | -0.80 | 5726 | 5762 | 5686 | 139456 |
| 1708968600 | 5734 | -48 | -0.83 | 5800 | 5800 | 5714 | 157622 |
| 1708709400 | 5782 | -12 | -0.21 | 5806 | 5836 | 5768 | 185036 |
| 1708623000 | 5794 | 34 | 0.59 | 5822 | 5842 | 5784 | 181427 |
| 1708536600 | 5760 | -66 | -1.13 | 5836 | 5836 | 5730 | 301893 |
| 1708450200 | 5826 | 66 | 1.15 | 5760 | 5838 | 5760 | 171120 |
| 1708363800 | 5760 | 12 | 0.21 | 5744 | 5780 | 5694 | 73877 |
| 1708104600 | 5748 | 90 | 1.59 | 5682 | 5748 | 5678 | 177155 |
| 1708018200 | 5658 | 38 | 0.68 | 5664 | 5708 | 5646 | 156157 |
| 1707931800 | 5620 | 64 | 1.15 | 5548 | 5656 | 5548 | 156092 |
| 1707845400 | 5556 | -160 | -2.80 | 5686 | 5704 | 5514 | 284536 |
| 1707759000 | 5716 | -52 | -0.90 | 5812 | 5818 | 5698 | 201375 |
| 1707499800 | 5768 | -8 | -0.14 | 5776 | 5798 | 5728 | 116753 |
| 1707413400 | 5776 | -18 | -0.31 | 5768 | 5832 | 5762 | 242535 |
| 1707327000 | 5794 | 34 | 0.59 | 5668 | 5822 | 5668 | 350257 |
| 1707240600 | 5760 | 40 | 0.70 | 5752 | 5770 | 5704 | 290362 |
| 1707154200 | 5720 | -46 | -0.80 | 5770 | 5810 | 5720 | 222356 |
| 1706895000 | 5766 | -8 | -0.14 | 5832 | 5850 | 5764 | 201885 |
| 1706808600 | 5774 | 18 | 0.31 | 5722 | 5846 | 5710 | 211928 |
| 1706722200 | 5756 | 12 | 0.21 | 5768 | 5792 | 5730 | 623919 |
| 1706635800 | 5744 | 28 | 0.49 | 5740 | 5798 | 5728 | 220989 |
| 1706549400 | 5716 | -44 | -0.76 | 5752 | 5752 | 5700 | 125133 |
| 1706290200 | 5760 | 50 | 0.88 | 5716 | 5778 | 5686 | 232709 |
| 1706203800 | 5710 | 2 | 0.04 | 5682 | 5744 | 5660 | 171791 |
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
