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 | 84 | 1.72697368421 | 4864 | 5020 | 4836 | 443305 | 4961.09335157 | DE |
| 4 | -14 | -0.282144296655 | 4962 | 5020 | 4748 | 426870 | 4889.54158965 | DE |
| 12 | 426 | 9.4206103494 | 4522 | 5068 | 4288 | 410630 | 4781.29610514 | DE |
| 26 | 989 | 24.9810558222 | 3959 | 5068 | 3747 | 380294 | 4407.75452847 | DE |
| 52 | 838 | 20.3892944039 | 4110 | 5068 | 3747 | 379432 | 4300.57573458 | DE |
| 156 | -1304 | -20.8573256558 | 6252 | 6304 | 3485 | 365936 | 4571.04938542 | DE |
| 260 | -428 | -7.96130952381 | 5376 | 6492 | 3485 | 366016 | 4927.07248535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4948 | 0 | 0.00 | 4982 | 4988 | 4884 | 280584 |
| 1714062600 | 4948 | -2 | -0.04 | 4954 | 5005 | 4898 | 356902 |
| 1713976200 | 4950 | -40 | -0.80 | 4996 | 5015 | 4950 | 414302 |
| 1713889800 | 4990 | 6 | 0.12 | 5015 | 5020 | 4990 | 748300 |
| 1713803400 | 4984 | 78 | 1.59 | 4972 | 4988 | 4902 | 333838 |
| 1713544200 | 4906 | 56 | 1.15 | 4864 | 4908 | 4836 | 363182 |
| 1713457800 | 4850 | 10 | 0.21 | 4882 | 4882 | 4826 | 556840 |
| 1713371400 | 4840 | 10 | 0.21 | 4828 | 4870 | 4824 | 370792 |
| 1713285000 | 4830 | -30 | -0.62 | 4760 | 4852 | 4748 | 541382 |
| 1713198600 | 4860 | 56 | 1.17 | 4806 | 4894 | 4796 | 315602 |
| 1712939400 | 4804 | -46 | -0.95 | 4876 | 4886 | 4790 | 392792 |
| 1712853000 | 4850 | -8 | -0.16 | 4858 | 4874 | 4812 | 350104 |
| 1712766600 | 4858 | 2 | 0.04 | 4890 | 4890 | 4822 | 319048 |
| 1712680200 | 4856 | 28 | 0.58 | 4828 | 4860 | 4826 | 433705 |
| 1712593800 | 4828 | -14 | -0.29 | 4844 | 4858 | 4794 | 263087 |
| 1712334600 | 4842 | -60 | -1.22 | 4820 | 4852 | 4782 | 536768 |
| 1712248200 | 4902 | -12 | -0.24 | 4908 | 4942 | 4896 | 424563 |
| 1712161800 | 4914 | -14 | -0.28 | 4914 | 4944 | 4876 | 370741 |
| 1712075400 | 4928 | -57 | -1.14 | 4962 | 4972 | 4916 | 591718 |
| 1711647000 | 4985 | 16 | 0.32 | 4988 | 5016 | 4967 | 405856 |
| 1711560600 | 4969 | 8 | 0.16 | 4973 | 4996 | 4933 | 256530 |
| 1711474200 | 4961 | 44 | 0.89 | 4927 | 4961 | 4912 | 360483 |
| 1711387800 | 4917 | 4 | 0.08 | 4881 | 4919 | 4858 | 304972 |
| 1711128600 | 4913 | 27 | 0.55 | 4912 | 4915 | 4856 | 513955 |
| 1711042200 | 4886 | 43 | 0.89 | 4904 | 4915 | 4849 | 1103214 |
| 1710955800 | 4843 | -14 | -0.29 | 4863 | 4938 | 4843 | 361541 |
| 1710869400 | 4857 | 8 | 0.16 | 4827 | 4857 | 4800 | 496234 |
| 1710783000 | 4849 | 3 | 0.06 | 4838 | 4889 | 4817 | 279830 |
| 1710523800 | 4846 | -100 | -2.02 | 4865 | 4914 | 4791 | 919465 |
| 1710437400 | 4946 | -70 | -1.40 | 5022 | 5032 | 4922 | 525605 |
| 1710351000 | 5016 | -46 | -0.91 | 5068 | 5068 | 5012 | 235257 |
| 1710264600 | 5062 | 101 | 2.04 | 4997 | 5062 | 4980 | 409364 |
| 1710178200 | 4961 | -1 | -0.02 | 4943 | 4961 | 4920 | 240232 |
| 1709919000 | 4962 | 2 | 0.04 | 4956 | 4976 | 4940 | 241615 |
| 1709832600 | 4960 | 1 | 0.02 | 4951 | 4992 | 4930 | 635747 |
| 1709746200 | 4959 | 54 | 1.10 | 4968 | 4968 | 4842 | 613293 |
| 1709659800 | 4905 | 284 | 6.15 | 4750 | 4972 | 4746 | 630623 |
| 1709573400 | 4621 | 33 | 0.72 | 4593 | 4621 | 4548 | 421898 |
| 1709314200 | 4588 | -34 | -0.74 | 4653 | 4653 | 4565 | 443426 |
| 1709227800 | 4622 | 11 | 0.24 | 4619 | 4650 | 4610 | 577912 |
| 1709141400 | 4611 | -9 | -0.19 | 4612 | 4645 | 4605 | 211960 |
| 1709055000 | 4620 | -31 | -0.67 | 4649 | 4658 | 4603 | 254090 |
| 1708968600 | 4651 | 6 | 0.13 | 4624 | 4660 | 4622 | 255285 |
| 1708709400 | 4645 | 6 | 0.13 | 4631 | 4670 | 4610 | 501979 |
| 1708623000 | 4639 | 161 | 3.60 | 4521 | 4652 | 4521 | 658362 |
| 1708536600 | 4478 | -13 | -0.29 | 4500 | 4535 | 4470 | 164135 |
| 1708450200 | 4491 | 12 | 0.27 | 4469 | 4501 | 4467 | 139359 |
| 1708363800 | 4479 | 49 | 1.11 | 4420 | 4481 | 4401 | 184675 |
| 1708104600 | 4430 | 82 | 1.89 | 4386 | 4430 | 4381 | 952946 |
| 1708018200 | 4348 | -31 | -0.71 | 4425 | 4439 | 4348 | 260497 |
| 1707931800 | 4379 | 56 | 1.30 | 4326 | 4388 | 4326 | 319638 |
| 1707845400 | 4323 | -93 | -2.11 | 4396 | 4396 | 4288 | 253460 |
| 1707759000 | 4416 | -51 | -1.14 | 4461 | 4478 | 4361 | 301488 |
| 1707499800 | 4467 | 33 | 0.74 | 4436 | 4508 | 4436 | 409353 |
| 1707413400 | 4434 | 46 | 1.05 | 4393 | 4445 | 4382 | 342958 |
| 1707327000 | 4388 | -89 | -1.99 | 4473 | 4493 | 4372 | 307229 |
| 1707240600 | 4477 | 22 | 0.49 | 4477 | 4478 | 4447 | 328328 |
| 1707154200 | 4455 | -10 | -0.22 | 4463 | 4496 | 4451 | 134647 |
| 1706895000 | 4465 | -16 | -0.36 | 4522 | 4548 | 4465 | 175447 |
| 1706808600 | 4481 | -12 | -0.27 | 4485 | 4525 | 4478 | 211200 |
| 1706722200 | 4493 | -13 | -0.29 | 4508 | 4541 | 4493 | 373295 |
| 1706635800 | 4506 | 28 | 0.63 | 4515 | 4539 | 4504 | 317427 |
| 1706549400 | 4478 | 20 | 0.45 | 4507 | 4515 | 4474 | 223348 |
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
