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 | -6 | -0.455927051672 | 1316 | 1346 | 1296 | 310610 | 1319.68969487 | DE |
| 4 | -60 | -4.3795620438 | 1370 | 1386 | 1296 | 195460 | 1331.74343521 | DE |
| 12 | 132 | 11.2054329372 | 1178 | 1414 | 1150 | 236420 | 1298.33567237 | DE |
| 26 | 317 | 31.9234642497 | 993 | 1414 | 985 | 215795 | 1203.3097519 | DE |
| 52 | 150 | 12.9310344828 | 1160 | 1414 | 981 | 189976 | 1166.30671997 | DE |
| 156 | -560 | -29.9465240642 | 1870 | 2350 | 981 | 231006 | 1336.97413403 | DE |
| 260 | 170 | 14.9122807018 | 1140 | 2350 | 910 | 211610 | 1352.62253723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1310 | 10 | 0.77 | 1298 | 1314 | 1298 | 113545 |
| 1714062600 | 1300 | -22 | -1.66 | 1306 | 1326 | 1300 | 187114 |
| 1713976200 | 1322 | 2 | 0.15 | 1318 | 1332 | 1314 | 606694 |
| 1713889800 | 1320 | 4 | 0.30 | 1326 | 1326 | 1314 | 329632 |
| 1713803400 | 1316 | -12 | -0.90 | 1328 | 1346 | 1316 | 115827 |
| 1713544200 | 1328 | 14 | 1.07 | 1316 | 1332 | 1296 | 313785 |
| 1713457800 | 1314 | -8 | -0.61 | 1320 | 1334 | 1306 | 199371 |
| 1713371400 | 1322 | 0 | 0.00 | 1322 | 1340 | 1320 | 124698 |
| 1713285000 | 1322 | -28 | -2.07 | 1344 | 1344 | 1318 | 154624 |
| 1713198600 | 1350 | 2 | 0.15 | 1346 | 1356 | 1346 | 149559 |
| 1712939400 | 1348 | -20 | -1.46 | 1386 | 1386 | 1344 | 256794 |
| 1712853000 | 1368 | 10 | 0.74 | 1368 | 1372 | 1346 | 101340 |
| 1712766600 | 1358 | 26 | 1.95 | 1330 | 1366 | 1330 | 142177 |
| 1712680200 | 1332 | -18 | -1.33 | 1344 | 1344 | 1330 | 92209 |
| 1712593800 | 1350 | 10 | 0.75 | 1340 | 1350 | 1336 | 103284 |
| 1712334600 | 1340 | -8 | -0.59 | 1338 | 1350 | 1330 | 86717 |
| 1712248200 | 1348 | -4 | -0.30 | 1378 | 1378 | 1336 | 242820 |
| 1712161800 | 1352 | 12 | 0.90 | 1338 | 1362 | 1338 | 126762 |
| 1712075400 | 1340 | -28 | -2.05 | 1370 | 1370 | 1340 | 184870 |
| 1711647000 | 1368 | 8 | 0.59 | 1366 | 1370 | 1350 | 299902 |
| 1711560600 | 1360 | 8 | 0.59 | 1356 | 1376 | 1350 | 219631 |
| 1711474200 | 1352 | -18 | -1.31 | 1370 | 1392 | 1340 | 270992 |
| 1711387800 | 1370 | 20 | 1.48 | 1414 | 1414 | 1340 | 591681 |
| 1711128600 | 1350 | -22 | -1.60 | 1380 | 1386 | 1350 | 351756 |
| 1711042200 | 1372 | 10 | 0.73 | 1362 | 1390 | 1360 | 637058 |
| 1710955800 | 1362 | 4 | 0.29 | 1350 | 1382 | 1350 | 498471 |
| 1710869400 | 1358 | -14 | -1.02 | 1350 | 1390 | 1350 | 204009 |
| 1710783000 | 1372 | 46 | 3.47 | 1326 | 1390 | 1324 | 579861 |
| 1710523800 | 1326 | 34 | 2.63 | 1290 | 1332 | 1274 | 781468 |
| 1710437400 | 1292 | 14 | 1.10 | 1276 | 1314 | 1276 | 563539 |
| 1710351000 | 1278 | -12 | -0.93 | 1286 | 1290 | 1256 | 106177 |
| 1710264600 | 1290 | 40 | 3.20 | 1258 | 1290 | 1254 | 212597 |
| 1710178200 | 1250 | 0 | 0.00 | 1248 | 1256 | 1240 | 164968 |
| 1709919000 | 1250 | 4 | 0.32 | 1212 | 1250 | 1212 | 427254 |
| 1709832600 | 1246 | -2 | -0.16 | 1246 | 1260 | 1238 | 43131 |
| 1709746200 | 1248 | -6 | -0.48 | 1274 | 1274 | 1246 | 105744 |
| 1709659800 | 1254 | 8 | 0.64 | 1240 | 1266 | 1232 | 89729 |
| 1709573400 | 1246 | 0 | 0.00 | 1256 | 1264 | 1240 | 83327 |
| 1709314200 | 1246 | 12 | 0.97 | 1238 | 1254 | 1234 | 278791 |
| 1709227800 | 1234 | 0 | 0.00 | 1220 | 1252 | 1220 | 198933 |
| 1709141400 | 1234 | -20 | -1.59 | 1264 | 1264 | 1224 | 63716 |
| 1709055000 | 1254 | -2 | -0.16 | 1250 | 1266 | 1246 | 148089 |
| 1708968600 | 1256 | 10 | 0.80 | 1228 | 1260 | 1228 | 162830 |
| 1708709400 | 1246 | 6 | 0.48 | 1246 | 1256 | 1234 | 110063 |
| 1708623000 | 1240 | 10 | 0.81 | 1232 | 1248 | 1222 | 48866 |
| 1708536600 | 1230 | 14 | 1.15 | 1220 | 1236 | 1214 | 62424 |
| 1708450200 | 1216 | -36 | -2.88 | 1238 | 1262 | 1216 | 69338 |
| 1708363800 | 1252 | 28 | 2.29 | 1230 | 1258 | 1230 | 470031 |
| 1708104600 | 1224 | 8 | 0.66 | 1230 | 1234 | 1214 | 120153 |
| 1708018200 | 1216 | -8 | -0.65 | 1204 | 1242 | 1204 | 115049 |
| 1707931800 | 1224 | 20 | 1.66 | 1212 | 1234 | 1206 | 167169 |
| 1707845400 | 1204 | 6 | 0.50 | 1202 | 1208 | 1180 | 445220 |
| 1707759000 | 1198 | 14 | 1.18 | 1192 | 1206 | 1184 | 435130 |
| 1707499800 | 1184 | -10 | -0.84 | 1182 | 1196 | 1182 | 106567 |
| 1707413400 | 1194 | 6 | 0.51 | 1194 | 1196 | 1180 | 110924 |
| 1707327000 | 1188 | 20 | 1.71 | 1150 | 1188 | 1150 | 316410 |
| 1707240600 | 1168 | 12 | 1.04 | 1180 | 1180 | 1152 | 107156 |
| 1707154200 | 1156 | -32 | -2.69 | 1194 | 1194 | 1156 | 274435 |
| 1706895000 | 1188 | 20 | 1.71 | 1178 | 1192 | 1174 | 151493 |
| 1706808600 | 1168 | -26 | -2.18 | 1178 | 1198 | 1162 | 88006 |
| 1706722200 | 1194 | 14 | 1.19 | 1152 | 1196 | 1152 | 210477 |
| 1706635800 | 1180 | 30 | 2.61 | 1100 | 1182 | 1100 | 238310 |
| 1706549400 | 1150 | -30 | -2.54 | 1178 | 1190 | 1146 | 205371 |
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
