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 | -7 | -0.132075471698 | 5300 | 5455 | 5199 | 3503137 | 5362.33455454 | DE |
| 4 | 314.5 | 6.31716380436 | 4978.5 | 5466 | 4896.5 | 3793095 | 5213.40778875 | DE |
| 12 | -245 | -4.42397977609 | 5538 | 5576 | 4701 | 3845989 | 5126.42985009 | DE |
| 26 | 396 | 8.08658362263 | 4897 | 5910 | 4701 | 3362431 | 5289.37016907 | DE |
| 52 | 218 | 4.29556650246 | 5075 | 5910 | 4509.5 | 3180080 | 5164.66814535 | DE |
| 156 | -717 | -11.9301164725 | 6010 | 6788 | 4354 | 3169222 | 5314.76989216 | DE |
| 260 | 660 | 14.245629182 | 4633 | 6788 | 2954 | 3128268 | 5015.5729746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 5386 | 6 | 0.11 | 5354 | 5455 | 5346 | 3916096 |
| 1713544200 | 5380 | 9 | 0.17 | 5326 | 5390 | 5298 | 2006952 |
| 1713457800 | 5371 | -17 | -0.32 | 5425 | 5434 | 5371 | 3677114 |
| 1713371400 | 5388 | 134 | 2.55 | 5335 | 5449 | 5317 | 5205455 |
| 1713285000 | 5254 | -156 | -2.88 | 5300 | 5305 | 5199 | 2710068 |
| 1713198600 | 5410 | 35 | 0.65 | 5422 | 5466 | 5382 | 5080024 |
| 1712939400 | 5375 | 145 | 2.77 | 5281 | 5441 | 5281 | 5530696 |
| 1712853000 | 5230 | -5 | -0.10 | 5306 | 5332 | 5197 | 2381184 |
| 1712766600 | 5235 | -16 | -0.30 | 5340 | 5348 | 5185 | 3954031 |
| 1712680200 | 5251 | 67 | 1.29 | 5215 | 5315 | 5215 | 5286002 |
| 1712593800 | 5184 | 209.5 | 4.21 | 5066 | 5195 | 5049 | 2501067 |
| 1712334600 | 4974.5 | -119.5 | -2.35 | 4995 | 5041 | 4956.5 | 4578440 |
| 1712248200 | 5094 | 16 | 0.32 | 5100 | 5170 | 5062 | 4801941 |
| 1712161800 | 5078 | -39 | -0.76 | 5109 | 5122 | 5025 | 3065780 |
| 1712075400 | 5117 | 100 | 1.99 | 5101 | 5170 | 5098 | 4262725 |
| 1711647000 | 5017 | 39 | 0.78 | 5016 | 5050 | 4980.5 | 2509302 |
| 1711560600 | 4978 | 59.5 | 1.21 | 4910 | 4978 | 4896.5 | 4086029 |
| 1711474200 | 4918.5 | -94.5 | -1.89 | 4978.5 | 4980 | 4904 | 2722810 |
| 1711387800 | 5013 | 16 | 0.32 | 5017 | 5050 | 4999.5 | 5402589 |
| 1711128600 | 4997 | -51 | -1.01 | 5028 | 5068 | 4989.5 | 2344149 |
| 1711042200 | 5048 | 107.5 | 2.18 | 5051 | 5081 | 5028 | 2362423 |
| 1710955800 | 4940.5 | 3.5 | 0.07 | 4938 | 4967.5 | 4906 | 1552140 |
| 1710869400 | 4937 | 51 | 1.04 | 4935 | 4969 | 4896.5 | 4905494 |
| 1710783000 | 4886 | 24 | 0.49 | 4876 | 4932 | 4873 | 3278503 |
| 1710523800 | 4862 | 20 | 0.41 | 4848 | 4862 | 4800 | 6732977 |
| 1710437400 | 4842 | -62.5 | -1.27 | 4920 | 4935.5 | 4820 | 2699988 |
| 1710351000 | 4904.5 | -9.5 | -0.19 | 4902 | 4938 | 4828 | 5392683 |
| 1710264600 | 4914 | 104.5 | 2.17 | 4845 | 4976 | 4832 | 10292626 |
| 1710178200 | 4809.5 | -60 | -1.23 | 4770 | 4809.5 | 4701 | 11859502 |
| 1709919000 | 4869.5 | -106 | -2.13 | 4953 | 4958 | 4869.5 | 8330076 |
| 1709832600 | 4975.5 | -99.5 | -1.96 | 4911.5 | 5031 | 4905 | 4103765 |
| 1709746200 | 5075 | 49 | 0.97 | 5029 | 5131 | 5029 | 6909132 |
| 1709659800 | 5026 | -64 | -1.26 | 5074 | 5084 | 5001 | 2922381 |
| 1709573400 | 5090 | -37 | -0.72 | 5117 | 5123 | 5062 | 1826504 |
| 1709314200 | 5127 | 48 | 0.95 | 5109 | 5141 | 5078 | 1565207 |
| 1709227800 | 5079 | 37 | 0.73 | 5100 | 5130 | 5079 | 5932648 |
| 1709141400 | 5042 | -70 | -1.37 | 5088 | 5094 | 5030 | 2227529 |
| 1709055000 | 5112 | 45 | 0.89 | 5154 | 5164 | 5112 | 1850215 |
| 1708968600 | 5067 | -130 | -2.50 | 5115 | 5122 | 5041 | 11988071 |
| 1708709400 | 5197 | 27 | 0.52 | 5200 | 5229 | 5187 | 1769407 |
| 1708623000 | 5170 | 19 | 0.37 | 5240 | 5261 | 5170 | 2010432 |
| 1708536600 | 5151 | -79 | -1.51 | 5247 | 5248 | 5106 | 2214304 |
| 1708450200 | 5230 | -198 | -3.65 | 5365 | 5370 | 5210 | 3872650 |
| 1708363800 | 5428 | -87 | -1.58 | 5488 | 5488 | 5401 | 995933 |
| 1708104600 | 5515 | 187 | 3.51 | 5400 | 5552 | 5400 | 2974826 |
| 1708018200 | 5328 | 19 | 0.36 | 5307 | 5348 | 5290 | 1238258 |
| 1707931800 | 5309 | 23 | 0.44 | 5285 | 5318 | 5261 | 3462322 |
| 1707845400 | 5286 | -69 | -1.29 | 5397 | 5408 | 5286 | 1784140 |
| 1707759000 | 5355 | 11 | 0.21 | 5341 | 5390 | 5331 | 2934138 |
| 1707499800 | 5344 | -18 | -0.34 | 5369 | 5402 | 5321 | 1773050 |
| 1707413400 | 5362 | -16 | -0.30 | 5420 | 5462 | 5355 | 3141129 |
| 1707327000 | 5378 | -16 | -0.30 | 5420 | 5446 | 5366 | 1843152 |
| 1707240600 | 5394 | 45 | 0.84 | 5408 | 5443 | 5358 | 4978498 |
| 1707154200 | 5349 | -60 | -1.11 | 5382 | 5430 | 5332 | 6132007 |
| 1706895000 | 5409 | -78 | -1.42 | 5471 | 5486 | 5409 | 1532492 |
| 1706808600 | 5487 | -16 | -0.29 | 5474 | 5512 | 5452 | 2910352 |
| 1706722200 | 5503 | -9 | -0.16 | 5545 | 5555 | 5482 | 1983772 |
| 1706635800 | 5512 | -66 | -1.18 | 5538 | 5576 | 5496 | 2762170 |
| 1706549400 | 5578 | 29 | 0.52 | 5525 | 5593 | 5525 | 2319011 |
| 1706290200 | 5549 | 68 | 1.24 | 5492 | 5580 | 5479 | 1502950 |
| 1706203800 | 5481 | -13 | -0.24 | 5552 | 5552 | 5448 | 2953233 |
| 1706117400 | 5494 | 84 | 1.55 | 5519 | 5575 | 5467 | 3483271 |
| 1706031000 | 5410 | 122 | 2.31 | 5390 | 5450 | 5359 | 4367649 |
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
