We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 57 | 2.38993710692 | 2385 | 2505 | 2375 | 992318 | 2454.96172378 | DE |
| 4 | -93 | -3.66863905325 | 2535 | 2544 | 2323 | 858797 | 2431.0004168 | DE |
| 12 | -143 | -5.53191489362 | 2585 | 2647 | 2323 | 866736 | 2508.00165297 | DE |
| 26 | -129 | -5.01750291715 | 2571 | 2761 | 2323 | 910931 | 2576.63831507 | DE |
| 52 | -474 | -16.2551440329 | 2916 | 2979 | 2243 | 879940 | 2552.08725026 | DE |
| 156 | 8 | 0.328677074774 | 2434 | 3228 | 2169 | 738495 | 2679.71532792 | DE |
| 260 | 431 | 21.4321233217 | 2011 | 3228 | 1891 | 770217 | 2513.69288851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 2442 | -6 | -0.25 | 2445 | 2465 | 2415 | 426911 |
| 1713976200 | 2448 | -27 | -1.09 | 2475 | 2475 | 2447 | 598041 |
| 1713889800 | 2475 | -11 | -0.44 | 2500 | 2502 | 2456 | 406052 |
| 1713803400 | 2486 | 32 | 1.30 | 2473 | 2505 | 2463 | 1168780 |
| 1713544200 | 2454 | 35 | 1.45 | 2424 | 2454 | 2412 | 1715344 |
| 1713457800 | 2419 | 51 | 2.15 | 2385 | 2425 | 2375 | 1073375 |
| 1713371400 | 2368 | 15 | 0.64 | 2348 | 2391 | 2323 | 664763 |
| 1713285000 | 2353 | -27 | -1.13 | 2362 | 2420 | 2346 | 1083262 |
| 1713198600 | 2380 | -16 | -0.67 | 2393 | 2400 | 2367 | 455293 |
| 1712939400 | 2396 | 46 | 1.96 | 2360 | 2415 | 2357 | 624375 |
| 1712853000 | 2350 | -11 | -0.47 | 2348 | 2384 | 2345 | 646766 |
| 1712766600 | 2361 | -21 | -0.88 | 2390 | 2410 | 2346 | 574108 |
| 1712680200 | 2382 | 0 | 0.00 | 2379 | 2399 | 2363 | 474992 |
| 1712593800 | 2382 | -46 | -1.89 | 2422 | 2428 | 2371 | 972326 |
| 1712334600 | 2428 | -58 | -2.33 | 2468 | 2476 | 2424 | 773772 |
| 1712248200 | 2486 | 7 | 0.28 | 2475 | 2498 | 2472 | 1794135 |
| 1712161800 | 2479 | -10 | -0.40 | 2481 | 2498 | 2459 | 666982 |
| 1712075400 | 2489 | 19 | 0.77 | 2466 | 2500 | 2452 | 990270 |
| 1711647000 | 2470 | -70 | -2.76 | 2535 | 2544 | 2470 | 775718 |
| 1711560600 | 2540 | 14 | 0.55 | 2529 | 2540 | 2486 | 705272 |
| 1711474200 | 2526 | -24 | -0.94 | 2529 | 2561 | 2526 | 430657 |
| 1711387800 | 2550 | -18 | -0.70 | 2563 | 2572 | 2550 | 495871 |
| 1711128600 | 2568 | 15 | 0.59 | 2565 | 2590 | 2561 | 672692 |
| 1711042200 | 2553 | -8 | -0.31 | 2571 | 2593 | 2544 | 672803 |
| 1710955800 | 2561 | 37 | 1.47 | 2526 | 2564 | 2517 | 644766 |
| 1710869400 | 2524 | 11 | 0.44 | 2505 | 2528 | 2484 | 900935 |
| 1710783000 | 2513 | -62 | -2.41 | 2568 | 2572 | 2493 | 381455 |
| 1710523800 | 2575 | -2 | -0.08 | 2563 | 2601 | 2563 | 1382821 |
| 1710437400 | 2577 | 3 | 0.12 | 2576 | 2593 | 2567 | 384291 |
| 1710351000 | 2574 | 23 | 0.90 | 2555 | 2590 | 2555 | 1550912 |
| 1710264600 | 2551 | -60 | -2.30 | 2623 | 2626 | 2551 | 1247906 |
| 1710178200 | 2611 | 10 | 0.38 | 2595 | 2613 | 2581 | 626648 |
| 1709919000 | 2601 | 19 | 0.74 | 2582 | 2601 | 2555 | 539292 |
| 1709832600 | 2582 | 40 | 1.57 | 2538 | 2615 | 2534 | 681383 |
| 1709746200 | 2542 | 17 | 0.67 | 2519 | 2568 | 2502 | 599386 |
| 1709659800 | 2525 | 27 | 1.08 | 2493 | 2528 | 2493 | 907089 |
| 1709573400 | 2498 | -11 | -0.44 | 2511 | 2528 | 2474 | 411070 |
| 1709314200 | 2509 | 9 | 0.36 | 2509 | 2527 | 2488 | 708478 |
| 1709227800 | 2500 | 4 | 0.16 | 2513 | 2554 | 2500 | 2192005 |
| 1709141400 | 2496 | -5 | -0.20 | 2510 | 2519 | 2464 | 423698 |
| 1709055000 | 2501 | 23 | 0.93 | 2477 | 2509 | 2471 | 2689660 |
| 1708968600 | 2478 | -51 | -2.02 | 2528 | 2534 | 2471 | 711131 |
| 1708709400 | 2529 | -10 | -0.39 | 2538 | 2554 | 2521 | 639284 |
| 1708623000 | 2539 | -34 | -1.32 | 2582 | 2588 | 2528 | 1725239 |
| 1708536600 | 2573 | -16 | -0.62 | 2579 | 2598 | 2559 | 992282 |
| 1708450200 | 2589 | 46 | 1.81 | 2542 | 2589 | 2529 | 2660466 |
| 1708363800 | 2543 | -11 | -0.43 | 2554 | 2571 | 2536 | 580359 |
| 1708104600 | 2554 | 11 | 0.43 | 2539 | 2562 | 2526 | 405164 |
| 1708018200 | 2543 | 46 | 1.84 | 2509 | 2564 | 2491 | 522227 |
| 1707931800 | 2497 | 2 | 0.08 | 2524 | 2546 | 2480 | 697056 |
| 1707845400 | 2495 | 0 | 0.00 | 2501 | 2516 | 2486 | 1033464 |
| 1707759000 | 2495 | 26 | 1.05 | 2453 | 2509 | 2453 | 471129 |
| 1707499800 | 2469 | -28 | -1.12 | 2488 | 2497 | 2463 | 293543 |
| 1707413400 | 2497 | -37 | -1.46 | 2522 | 2540 | 2497 | 504819 |
| 1707327000 | 2534 | -2 | -0.08 | 2532 | 2549 | 2523 | 415908 |
| 1707240600 | 2536 | -18 | -0.70 | 2555 | 2562 | 2508 | 515016 |
| 1707154200 | 2554 | -15 | -0.58 | 2582 | 2596 | 2519 | 1035256 |
| 1706895000 | 2569 | -24 | -0.93 | 2621 | 2647 | 2569 | 1052690 |
| 1706808600 | 2593 | -5 | -0.19 | 2585 | 2619 | 2584 | 1308182 |
| 1706722200 | 2598 | 38 | 1.48 | 2560 | 2609 | 2549 | 748032 |
| 1706635800 | 2560 | 13 | 0.51 | 2559 | 2574 | 2536 | 815880 |
| 1706549400 | 2547 | -11 | -0.43 | 2544 | 2557 | 2535 | 610376 |
| 1706290200 | 2558 | 60 | 2.40 | 2502 | 2558 | 2496 | 849293 |
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
