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 | 3 | 0.188205771644 | 1594 | 1667 | 1589 | 1552870 | 1616.54831275 | DE |
| 4 | -22 | -1.35886349599 | 1619 | 1729.5 | 1576 | 1113531 | 1631.11926737 | DE |
| 12 | -67.5 | -4.05527185341 | 1664.5 | 1729.5 | 1576 | 816415 | 1626.71522518 | DE |
| 26 | -33 | -2.0245398773 | 1630 | 1775 | 1517.5 | 793867 | 1637.37907271 | DE |
| 52 | -77 | -4.59976105137 | 1674 | 1775 | 1517.5 | 812530 | 1643.25344419 | DE |
| 156 | -30.5 | -1.87403993856 | 1627.5 | 1807 | 1323 | 902611 | 1568.23894674 | DE |
| 260 | 69 | 4.51570680628 | 1528 | 1807 | 790 | 907730 | 1520.84091311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 1639 | -10 | -0.61 | 1653 | 1659 | 1639 | 546275 |
| 1712939400 | 1649 | 2 | 0.12 | 1659 | 1667 | 1642 | 632798 |
| 1712853000 | 1647 | 43 | 2.68 | 1636 | 1649 | 1625 | 1351476 |
| 1712766600 | 1604 | 4 | 0.25 | 1611 | 1624 | 1589 | 3163915 |
| 1712680200 | 1600 | 3 | 0.19 | 1594 | 1607 | 1592 | 2069884 |
| 1712593800 | 1597 | 1 | 0.06 | 1592 | 1611 | 1587 | 1231927 |
| 1712334600 | 1596 | -17 | -1.05 | 1593 | 1600 | 1576 | 860365 |
| 1712248200 | 1613 | -12 | -0.74 | 1613 | 1622 | 1602 | 1284736 |
| 1712161800 | 1625 | -32 | -1.93 | 1649 | 1653 | 1619 | 1066658 |
| 1712075400 | 1657 | 15.5 | 0.94 | 1648 | 1674 | 1642 | 1056084 |
| 1711647000 | 1641.5 | -12 | -0.73 | 1655.5 | 1661.5 | 1639.5 | 946518 |
| 1711560600 | 1653.5 | -36.5 | -2.16 | 1692.5 | 1692.5 | 1646.5 | 612278 |
| 1711474200 | 1690 | 36 | 2.18 | 1630 | 1729.5 | 1622.5 | 1704319 |
| 1711387800 | 1654 | -26 | -1.55 | 1671 | 1676 | 1647.5 | 926203 |
| 1711128600 | 1680 | 27.5 | 1.66 | 1685.5 | 1690.5 | 1659 | 540960 |
| 1711042200 | 1652.5 | 20.5 | 1.26 | 1654.5 | 1654.5 | 1636 | 790584 |
| 1710955800 | 1632 | 2 | 0.12 | 1628.5 | 1638.5 | 1622 | 422785 |
| 1710869400 | 1630 | 1.5 | 0.09 | 1619 | 1630.5 | 1619 | 835789 |
| 1710783000 | 1628.5 | 12.5 | 0.77 | 1621 | 1630 | 1616 | 393169 |
| 1710523800 | 1616 | -0.5 | -0.03 | 1613 | 1630.5 | 1607.5 | 3300872 |
| 1710437400 | 1616.5 | -11.5 | -0.71 | 1634.5 | 1636.5 | 1615.5 | 500593 |
| 1710351000 | 1628 | -24 | -1.45 | 1651.5 | 1653 | 1628 | 432548 |
| 1710264600 | 1652 | 40.5 | 2.51 | 1622.5 | 1652 | 1619 | 550205 |
| 1710178200 | 1611.5 | -4 | -0.25 | 1607.5 | 1617.5 | 1596.5 | 317673 |
| 1709919000 | 1615.5 | -6 | -0.37 | 1628.5 | 1628.5 | 1604.5 | 459150 |
| 1709832600 | 1621.5 | 1.5 | 0.09 | 1619 | 1631 | 1617 | 338890 |
| 1709746200 | 1620 | 7 | 0.43 | 1615.5 | 1626.5 | 1610 | 1652304 |
| 1709659800 | 1613 | -0.5 | -0.03 | 1604 | 1618 | 1603 | 320886 |
| 1709573400 | 1613.5 | -7 | -0.43 | 1612 | 1622 | 1604 | 438047 |
| 1709314200 | 1620.5 | 12.5 | 0.78 | 1631 | 1631 | 1606 | 570375 |
| 1709227800 | 1608 | -0.5 | -0.03 | 1621.5 | 1623.5 | 1606 | 1616120 |
| 1709141400 | 1608.5 | -20 | -1.23 | 1636 | 1636.5 | 1602.5 | 2274554 |
| 1709055000 | 1628.5 | 6 | 0.37 | 1634 | 1634 | 1614.5 | 449515 |
| 1708968600 | 1622.5 | -12 | -0.73 | 1636.5 | 1646 | 1622.5 | 599535 |
| 1708709400 | 1634.5 | 8 | 0.49 | 1625 | 1640 | 1625 | 1038919 |
| 1708623000 | 1626.5 | -3.5 | -0.21 | 1629.5 | 1636.5 | 1621 | 613959 |
| 1708536600 | 1630 | -9.5 | -0.58 | 1640 | 1642.5 | 1616 | 470320 |
| 1708450200 | 1639.5 | -5 | -0.30 | 1640 | 1653 | 1639.5 | 507527 |
| 1708363800 | 1644.5 | 0 | 0.00 | 1636.5 | 1644.5 | 1627 | 469419 |
| 1708104600 | 1644.5 | 39.5 | 2.46 | 1611.5 | 1644.5 | 1611.5 | 921243 |
| 1708018200 | 1605 | 6 | 0.38 | 1618 | 1620.5 | 1599 | 344359 |
| 1707931800 | 1599 | 6.5 | 0.41 | 1599.5 | 1609 | 1599 | 953078 |
| 1707845400 | 1592.5 | -33 | -2.03 | 1611.5 | 1625.5 | 1586 | 252835 |
| 1707759000 | 1625.5 | 10 | 0.62 | 1623 | 1629.5 | 1615 | 278178 |
| 1707499800 | 1615.5 | -2 | -0.12 | 1615 | 1618.5 | 1610.5 | 226269 |
| 1707413400 | 1617.5 | -10.5 | -0.64 | 1616 | 1633.5 | 1616 | 436993 |
| 1707327000 | 1628 | -2.5 | -0.15 | 1625.5 | 1634.5 | 1615.5 | 334403 |
| 1707240600 | 1630.5 | 14.5 | 0.90 | 1621.5 | 1631.5 | 1618 | 394768 |
| 1707154200 | 1616 | -9.5 | -0.58 | 1633.5 | 1633.5 | 1604 | 483829 |
| 1706895000 | 1625.5 | -5 | -0.31 | 1639.5 | 1645.5 | 1625.5 | 460227 |
| 1706808600 | 1630.5 | 8 | 0.49 | 1615.5 | 1643.5 | 1615.5 | 630500 |
| 1706722200 | 1622.5 | -19.5 | -1.19 | 1653 | 1661.5 | 1622.5 | 879391 |
| 1706635800 | 1642 | 3 | 0.18 | 1642 | 1662.5 | 1640 | 588392 |
| 1706549400 | 1639 | -17.5 | -1.06 | 1688.5 | 1688.5 | 1639 | 433366 |
| 1706290200 | 1656.5 | 6.5 | 0.39 | 1653.5 | 1666.5 | 1649 | 542894 |
| 1706203800 | 1650 | -0.5 | -0.03 | 1644 | 1658 | 1644 | 403916 |
| 1706117400 | 1650.5 | 14 | 0.86 | 1644.5 | 1650.5 | 1636 | 500830 |
| 1706031000 | 1636.5 | -24 | -1.45 | 1664.5 | 1669 | 1636.5 | 928481 |
| 1705944600 | 1660.5 | 14.5 | 0.88 | 1664.5 | 1667.5 | 1657 | 484975 |
| 1705685400 | 1646 | -26 | -1.56 | 1680 | 1690.5 | 1646 | 971097 |
| 1705599000 | 1672 | 13.5 | 0.81 | 1660 | 1672.5 | 1651 | 465823 |
| 1705512600 | 1658.5 | -19 | -1.13 | 1655.5 | 1666 | 1652.5 | 478683 |
| 1705426200 | 1677.5 | -7 | -0.42 | 1669 | 1686 | 1662.5 | 923377 |
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
